S&P Pharmaceuticals SPDR (NY: XPH )

48.68 USD +0.52 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 48.41 49.26 48.41 48.68 34,117 +0.52(+1.08%)
May 06, 2021 48.19 48.19 47.38 48.16 37,450 -0.31(-0.64%)
May 05, 2021 48.46 48.66 48.15 48.47 52,800 +0.14(+0.29%)
May 04, 2021 49.11 49.12 47.88 48.33 61,870 -0.98(-1.99%)
May 03, 2021 49.44 49.44 49.02 49.31 186,240 +0.12(+0.24%)
Apr 30, 2021 49.35 49.91 49.16 49.19 17,400 -0.43(-0.87%)
Apr 29, 2021 49.94 49.94 49.08 49.62 43,546 -0.33(-0.66%)
Apr 28, 2021 49.70 50.21 49.68 49.95 73,858 +0.03(+0.06%)
Apr 27, 2021 50.49 50.49 49.83 49.92 27,307 -0.26(-0.52%)
Apr 26, 2021 49.60 50.26 49.40 50.18 28,574 +0.88(+1.78%)
Apr 23, 2021 49.53 49.60 49.13 49.30 49,900 +0.00(+0.00%)
Apr 22, 2021 49.37 49.93 48.95 49.30 99,195 +0.04(+0.08%)
Apr 21, 2021 48.41 49.30 48.21 49.26 27,349 +0.94(+1.95%)
Apr 20, 2021 48.38 48.62 47.89 48.32 78,899 -0.07(-0.14%)
Apr 19, 2021 48.77 49.00 48.19 48.39 43,941 -0.43(-0.88%)
Apr 16, 2021 49.13 49.13 48.47 48.82 37,600 -0.16(-0.33%)
Apr 15, 2021 49.04 49.57 48.86 48.98 50,659 -0.05(-0.10%)
Apr 14, 2021 48.36 49.27 48.36 49.03 84,852 +0.75(+1.55%)
Apr 13, 2021 48.13 48.38 47.80 48.28 38,590 +0.02(+0.05%)
Apr 12, 2021 48.93 48.93 48.10 48.26 79,195 -0.74(-1.51%)
Apr 09, 2021 49.06 49.17 48.65 49.00 65,700 -0.14(-0.28%)
Apr 08, 2021 49.67 49.67 49.11 49.14 18,861 -0.15(-0.30%)
Apr 07, 2021 49.59 49.69 49.18 49.29 63,353 -0.40(-0.80%)
Apr 06, 2021 50.01 50.50 49.63 49.69 34,847 -0.47(-0.94%)
Apr 05, 2021 50.64 50.64 50.00 50.16 61,080 -0.09(-0.18%)
Apr 01, 2021 50.63 50.73 50.18 50.25 163,200 -0.10(-0.20%)
Mar 31, 2021 49.79 50.54 49.79 50.35 60,591 +0.57(+1.15%)
Mar 30, 2021 49.54 49.83 48.92 49.78 45,758 +0.34(+0.69%)
Mar 29, 2021 49.83 49.83 49.15 49.44 18,251 -0.67(-1.34%)
Mar 26, 2021 50.43 50.47 49.22 50.11 40,800 -0.06(-0.12%)
Mar 25, 2021 49.33 50.29 48.92 50.17 77,332 +0.58(+1.17%)
Mar 24, 2021 51.19 51.19 49.56 49.59 57,675 -1.38(-2.71%)
Mar 23, 2021 52.54 52.54 50.84 50.97 58,692 -1.85(-3.50%)
Mar 22, 2021 53.40 53.40 52.64 52.82 36,520 -0.67(-1.25%)
Mar 19, 2021 52.89 53.56 52.89 53.49 66,100 +0.64(+1.21%)
Mar 18, 2021 53.77 54.27 52.85 52.85 17,136 -1.38(-2.54%)
Mar 17, 2021 53.33 54.31 53.24 54.23 50,953 +0.60(+1.12%)
Mar 16, 2021 54.23 54.41 53.30 53.63 38,404 -0.53(-0.98%)
Mar 15, 2021 54.50 54.50 53.97 54.16 40,529 -0.29(-0.53%)
Mar 12, 2021 54.02 54.46 53.75 54.45 19,700 +0.34(+0.63%)
Mar 11, 2021 53.38 54.22 53.30 54.11 72,126 +1.12(+2.11%)
Mar 10, 2021 53.22 53.59 52.99 52.99 58,543 +0.23(+0.44%)
Mar 09, 2021 52.37 53.54 52.37 52.76 88,712 +0.94(+1.81%)
Mar 08, 2021 52.19 52.63 51.72 51.82 22,939 -0.03(-0.06%)
Mar 05, 2021 51.43 52.00 49.40 51.85 83,200 +0.85(+1.67%)
Mar 04, 2021 51.90 52.21 50.44 51.00 107,388 -1.32(-2.52%)
Mar 03, 2021 53.37 53.37 52.30 52.32 79,692 -1.12(-2.10%)
Mar 02, 2021 53.90 53.92 53.37 53.44 52,450 -0.50(-0.93%)
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.