Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

45.31 +0.70 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 13.00 13.07 13.00 13.03 8,572 -0.02(-0.18%)
May 29, 2008 12.91 13.05 12.91 13.05 6,464 +0.23(+1.79%)
May 28, 2008 12.90 12.90 12.82 12.82 1,736 +0.02(+0.19%)
May 27, 2008 12.74 12.80 12.74 12.80 1,984 +0.12(+0.92%)
May 26, 2008 12.71 12.71 12.66 12.68 0 +0.00(+0.00%)
May 23, 2008 12.71 12.71 12.66 12.68 9,348 -0.13(-1.00%)
May 22, 2008 12.66 12.83 12.66 12.81 4,192 +0.18(+1.40%)
May 21, 2008 12.80 12.80 12.63 12.63 5,209 -0.04(-0.32%)
May 20, 2008 12.74 12.74 12.67 12.68 2,815 -0.04(-0.32%)
May 19, 2008 12.68 12.74 12.66 12.72 3,579 +0.14(+1.12%)
May 16, 2008 12.57 12.59 12.57 12.57 20,081 -0.04(-0.32%)
May 15, 2008 12.55 12.61 12.55 12.61 3,790 +0.09(+0.74%)
May 14, 2008 12.46 12.53 12.46 12.52 6,697 +0.13(+1.07%)
May 13, 2008 12.50 12.50 12.39 12.39 2,802 +0.03(+0.23%)
May 12, 2008 12.36 12.36 12.36 12.36 1,240 +0.12(+0.95%)
May 09, 2008 12.19 12.26 12.14 12.24 175,617 -0.06(-0.49%)
May 08, 2008 12.43 12.43 12.30 12.30 2,728 -0.22(-1.75%)
May 07, 2008 12.68 12.68 12.50 12.52 2,301 -0.16(-1.26%)
May 06, 2008 12.65 12.68 12.62 12.68 2,864 -0.03(-0.22%)
May 05, 2008 12.88 12.88 12.68 12.71 5,501 -0.14(-1.07%)
May 02, 2008 12.98 12.98 12.85 12.85 3,055 -0.09(-0.69%)
May 01, 2008 12.88 12.94 12.88 12.94 2,232 +0.14(+1.10%)
Apr 30, 2008 12.89 12.92 12.80 12.80 3,207 +0.00(+0.03%)
Apr 29, 2008 12.85 12.85 12.74 12.79 3,993 -0.05(-0.41%)
Apr 28, 2008 12.83 12.86 12.83 12.84 4,117 +0.10(+0.80%)
Apr 25, 2008 12.73 12.76 12.69 12.74 5,519 +0.06(+0.46%)
Apr 24, 2008 12.52 12.68 12.52 12.68 2,728 +0.11(+0.87%)
Apr 23, 2008 12.44 12.57 12.44 12.57 2,480 +0.19(+1.56%)
Apr 22, 2008 12.48 12.48 12.36 12.38 5,337 -0.19(-1.48%)
Apr 21, 2008 12.55 12.57 12.52 12.57 14,796 -0.16(-1.27%)
Apr 18, 2008 12.69 12.73 12.68 12.73 9,190 +0.19(+1.51%)
Apr 17, 2008 12.55 12.55 12.51 12.54 5,705 -0.16(-1.27%)
Apr 16, 2008 12.58 12.70 12.56 12.70 3,522 +0.13(+1.06%)
Apr 15, 2008 12.57 12.57 12.57 12.57 496 -0.08(-0.61%)
Apr 14, 2008 12.55 12.68 12.51 12.64 4,814 -0.10(-0.76%)
Apr 11, 2008 12.87 12.87 12.74 12.74 1,736 -0.11(-0.88%)
Apr 10, 2008 12.80 12.85 12.78 12.85 992 +0.13(+1.05%)
Apr 09, 2008 12.72 12.72 12.72 12.72 496 -0.21(-1.65%)
Apr 08, 2008 12.90 12.93 12.89 12.93 13,394 -0.02(-0.12%)
Apr 07, 2008 12.86 12.97 12.86 12.95 7,937 +0.24(+1.90%)
Apr 04, 2008 12.67 12.71 12.67 12.71 2,232 +0.13(+1.06%)
Apr 03, 2008 12.55 12.58 12.46 12.57 992 +0.06(+0.52%)
Apr 02, 2008 12.60 12.66 12.51 12.51 31,254 -0.10(-0.80%)
Apr 01, 2008 12.48 12.61 12.40 12.61 25,052 +0.28(+2.29%)
Mar 31, 2008 12.09 12.33 12.09 12.33 11,906 -0.04(-0.36%)
Mar 28, 2008 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Mar 27, 2008 12.44 12.44 12.37 12.37 4,216 -0.08(-0.62%)
Mar 26, 2008 12.40 12.47 12.39 12.45 2,480 -0.03(-0.26%)
Mar 25, 2008 12.54 12.59 12.48 12.48 5,457 -0.12(-0.93%)
Mar 24, 2008 12.38 12.60 12.35 12.60 134,441 +0.28(+2.26%)
Mar 21, 2008 12.26 12.32 12.15 12.32 1,017,491 +0.00(+0.00%)
Mar 20, 2008 12.26 12.32 12.15 12.32 1,017,491 +0.05(+0.39%)
Mar 19, 2008 12.42 12.43 12.26 12.27 3,472 +0.22(+1.81%)
Mar 18, 2008 12.08 12.08 12.05 12.05 5,209 +0.16(+1.38%)
Mar 17, 2008 11.66 11.99 11.63 11.89 2,232 +0.05(+0.45%)
Mar 14, 2008 11.93 11.93 11.84 11.84 26,789 -0.26(-2.13%)
Mar 13, 2008 11.97 12.17 11.91 12.09 73,174 +0.35(+2.95%)
Mar 12, 2008 12.13 12.18 11.75 11.75 5,457 -0.26(-2.18%)
Mar 11, 2008 11.62 12.15 11.62 12.01 27,533 +0.14(+1.15%)
Mar 10, 2008 12.07 12.07 11.86 11.87 17,859 -0.11(-0.94%)
Mar 07, 2008 12.06 12.12 11.99 11.99 13,146 -0.25(-2.01%)
Mar 06, 2008 12.39 12.39 12.23 12.23 102,691 -0.16(-1.30%)
Mar 05, 2008 12.50 12.50 12.39 12.39 12,650 -0.18(-1.41%)
Mar 04, 2008 12.56 12.60 12.56 12.57 15,875 -0.08(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.