Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

44.61 +0.28 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 40.08 40.34 40.00 40.29 946,154 +0.42(+1.04%)
May 27, 2016 39.96 39.87 39.87 39.87 821,040 +0.56(+1.44%)
May 26, 2016 39.24 39.41 38.93 39.31 68,154 +0.09(+0.24%)
May 25, 2016 39.15 39.46 39.03 39.21 365,441 +0.09(+0.24%)
May 24, 2016 38.59 39.18 38.54 39.12 76,144 +0.74(+1.93%)
May 23, 2016 38.45 38.73 38.24 38.38 63,613 +0.03(+0.07%)
May 20, 2016 37.50 38.41 37.50 38.35 76,989 +0.97(+2.60%)
May 19, 2016 37.67 38.09 36.93 37.38 712,040 -0.53(-1.39%)
May 18, 2016 37.47 38.15 37.47 37.91 157,347 +0.32(+0.86%)
May 17, 2016 37.28 37.98 37.24 37.59 155,492 +0.08(+0.22%)
May 16, 2016 36.51 37.59 36.51 37.50 128,953 +1.03(+2.82%)
May 13, 2016 36.14 36.86 36.03 36.48 164,444 +0.35(+0.97%)
May 12, 2016 37.00 37.00 35.80 36.12 129,871 -0.59(-1.61%)
May 11, 2016 37.37 37.60 36.70 36.72 106,293 -0.74(-1.98%)
May 10, 2016 37.24 37.46 36.82 37.46 250,296 +0.44(+1.17%)
May 09, 2016 36.17 37.25 36.17 37.02 125,970 +1.03(+2.85%)
May 06, 2016 36.68 36.85 35.40 36.00 336,638 -1.47(-3.92%)
May 05, 2016 37.89 37.92 37.25 37.47 424,716 -0.35(-0.93%)
May 04, 2016 38.64 38.72 37.55 37.82 192,417 -1.35(-3.45%)
May 03, 2016 39.14 39.71 38.85 39.17 350,262 +0.06(+0.14%)
May 02, 2016 39.24 39.34 38.59 39.11 128,104 -0.02(-0.05%)
Apr 29, 2016 39.68 39.70 38.72 39.13 184,206 -0.59(-1.49%)
Apr 28, 2016 39.88 40.27 39.54 39.72 99,592 -0.24(-0.60%)
Apr 27, 2016 40.25 40.33 39.78 39.96 85,265 -0.37(-0.92%)
Apr 26, 2016 40.59 40.59 39.71 40.33 148,494 -0.19(-0.48%)
Apr 25, 2016 41.31 41.50 40.49 40.53 107,468 -1.18(-2.84%)
Apr 22, 2016 41.47 41.95 41.20 41.71 96,966 +0.22(+0.54%)
Apr 21, 2016 40.27 41.60 40.23 41.49 192,224 +1.20(+2.99%)
Apr 20, 2016 40.45 40.58 39.91 40.29 153,856 -0.04(-0.09%)
Apr 19, 2016 40.52 40.86 40.02 40.33 262,557 -0.01(-0.02%)
Apr 18, 2016 39.50 40.51 39.48 40.33 152,272 +0.51(+1.28%)
Apr 15, 2016 39.95 40.25 39.56 39.83 163,150 -0.46(-1.15%)
Apr 14, 2016 40.27 40.46 39.92 40.29 82,254 +0.04(+0.09%)
Apr 13, 2016 39.61 40.31 39.34 40.25 437,547 +0.90(+2.28%)
Apr 12, 2016 39.49 39.73 39.03 39.35 171,397 -0.56(-1.41%)
Apr 11, 2016 40.79 40.79 39.74 39.92 126,742 -0.70(-1.73%)
Apr 08, 2016 41.40 41.50 40.40 40.62 376,132 -0.38(-0.93%)
Apr 07, 2016 39.45 41.27 39.41 41.00 600,811 +1.37(+3.46%)
Apr 06, 2016 38.01 39.66 38.01 39.63 389,429 +1.68(+4.44%)
Apr 05, 2016 37.95 38.20 37.77 37.95 569,728 -0.47(-1.23%)
Apr 04, 2016 37.99 38.84 37.89 38.42 156,738 +0.53(+1.39%)
Apr 01, 2016 36.98 38.00 36.79 37.89 171,258 +0.65(+1.74%)
Mar 31, 2016 36.88 37.69 36.47 37.24 78,431 +0.37(+1.01%)
Mar 30, 2016 37.32 37.59 36.78 36.87 136,789 -0.20(-0.53%)
Mar 29, 2016 35.76 37.09 35.48 37.07 260,190 +1.21(+3.37%)
Mar 28, 2016 36.50 36.62 35.61 35.86 298,004 -0.60(-1.64%)
Mar 24, 2016 36.24 36.46 36.46 36.46 78,981 -0.18(-0.48%)
Mar 23, 2016 37.20 37.62 36.58 36.63 172,851 -0.68(-1.84%)
Mar 22, 2016 35.86 37.51 35.86 37.32 1,259,294 +1.46(+4.08%)
Mar 21, 2016 35.38 36.34 35.38 35.86 172,650 +0.44(+1.23%)
Mar 18, 2016 35.10 35.56 34.62 35.42 264,546 +0.44(+1.26%)
Mar 17, 2016 36.00 36.01 34.51 34.98 512,199 -1.04(-2.88%)
Mar 16, 2016 36.51 36.75 35.54 36.01 187,480 -0.56(-1.54%)
Mar 15, 2016 38.55 38.55 36.50 36.58 246,419 -2.40(-6.17%)
Mar 14, 2016 39.12 39.20 38.72 38.98 126,887 -0.24(-0.61%)
Mar 11, 2016 38.19 39.25 38.04 39.22 241,506 +1.40(+3.69%)
Mar 10, 2016 38.14 38.56 37.40 37.83 72,940 -0.10(-0.27%)
Mar 09, 2016 38.06 38.23 37.56 37.93 143,893 +0.03(+0.07%)
Mar 08, 2016 38.90 38.93 37.84 37.90 170,583 -1.17(-2.98%)
Mar 07, 2016 38.00 39.36 37.92 39.07 174,745 +0.80(+2.10%)
Mar 04, 2016 38.62 38.69 38.08 38.26 158,023 -0.32(-0.84%)
Mar 03, 2016 38.83 38.94 38.22 38.59 283,695 -0.27(-0.69%)
Mar 02, 2016 38.16 38.87 38.15 38.85 632,164 +0.65(+1.69%)
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.