S&P Pharmaceuticals SPDR (NY: XPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	34.97	35.03	34.59	34.82	43,901	-0.43(-1.21%)
May 30, 2019	35.70	35.82	35.15	35.25	17,793	-0.40(-1.12%)
May 29, 2019	35.52	35.70	35.06	35.65	27,585	-0.14(-0.40%)
May 28, 2019	36.63	36.63	35.77	35.79	34,230	-0.80(-2.18%)
May 24, 2019	36.73	36.96	36.59	36.59	25,327	+0.01(+0.03%)
May 23, 2019	36.48	36.68	36.37	36.58	35,942	-0.36(-0.97%)
May 22, 2019	36.88	37.13	36.59	36.94	11,460	-0.09(-0.26%)
May 21, 2019	36.85	37.13	36.65	37.03	45,833	+0.21(+0.57%)
May 20, 2019	37.04	37.04	36.77	36.82	33,283	-0.36(-0.97%)
May 17, 2019	37.16	37.64	37.00	37.18	33,453	-0.28(-0.76%)
May 16, 2019	37.33	37.76	37.33	37.47	52,181	+0.16(+0.43%)
May 15, 2019	36.94	37.37	36.77	37.31	40,202	+0.10(+0.28%)
May 14, 2019	36.96	37.36	36.96	37.20	46,539	+0.38(+1.03%)
May 13, 2019	37.67	37.67	36.61	36.82	205,549	-1.60(-4.17%)
May 10, 2019	38.38	38.54	37.83	38.42	27,227	-0.14(-0.37%)
May 09, 2019	38.03	38.59	37.75	38.57	79,801	+0.36(+0.94%)
May 08, 2019	37.53	38.42	37.53	38.21	47,537	+0.68(+1.82%)
May 07, 2019	38.59	38.61	37.33	37.52	71,784	-1.54(-3.95%)
May 06, 2019	38.17	39.18	38.17	39.07	44,255	+0.30(+0.78%)
May 03, 2019	38.28	38.78	38.27	38.77	30,182	+0.62(+1.61%)
May 02, 2019	37.87	38.15	37.62	38.15	36,427	+0.37(+0.98%)
May 01, 2019	37.83	38.20	37.53	37.78	65,430	+0.05(+0.13%)
Apr 30, 2019	38.17	38.17	37.48	37.73	43,094	-0.54(-1.41%)
Apr 29, 2019	38.10	38.48	38.10	38.27	59,406	+0.20(+0.52%)
Apr 26, 2019	37.75	38.09	37.65	38.07	25,116	+0.45(+1.21%)
Apr 25, 2019	37.33	37.70	37.08	37.62	48,082	+0.27(+0.71%)
Apr 24, 2019	37.48	37.59	37.18	37.35	29,468	-0.17(-0.45%)
Apr 23, 2019	36.94	37.73	36.83	37.52	80,933	+0.63(+1.69%)
Apr 22, 2019	36.73	36.99	36.46	36.90	101,710	+0.05(+0.13%)
Apr 18, 2019	36.92	37.06	36.24	36.85	89,491	+0.01(+0.03%)
Apr 17, 2019	38.26	38.37	36.54	36.84	113,117	-1.30(-3.40%)
Apr 16, 2019	38.70	38.70	38.08	38.14	32,953	-0.30(-0.79%)
Apr 15, 2019	38.51	38.51	38.21	38.44	26,076	+0.00(+0.00%)
Apr 12, 2019	38.85	38.96	38.32	38.44	128,327	-0.32(-0.83%)
Apr 11, 2019	39.31	39.31	38.70	38.77	39,118	-0.53(-1.35%)
Apr 10, 2019	39.29	39.38	39.22	39.30	38,095	+0.01(+0.02%)
Apr 09, 2019	39.71	39.71	39.22	39.29	35,166	-0.76(-1.89%)
Apr 08, 2019	40.07	40.08	39.81	40.04	30,695	+0.00(+0.00%)
Apr 05, 2019	39.85	40.24	39.85	40.04	79,993	+0.30(+0.76%)
Apr 04, 2019	39.50	39.78	39.45	39.74	61,243	+0.23(+0.58%)
Apr 03, 2019	39.67	39.78	39.36	39.51	60,102	+0.08(+0.19%)
Apr 02, 2019	39.47	39.62	39.36	39.44	27,633	-0.03(-0.07%)
Apr 01, 2019	39.66	39.80	39.46	39.47	133,257	+0.07(+0.17%)
Mar 29, 2019	39.24	39.49	39.13	39.40	37,991	+0.29(+0.75%)
Mar 28, 2019	38.84	39.16	38.84	39.11	43,769	+0.35(+0.90%)
Mar 27, 2019	39.07	39.13	38.43	38.76	41,587	-0.27(-0.70%)
Mar 26, 2019	38.95	39.34	38.86	39.03	64,663	+0.27(+0.71%)
Mar 25, 2019	39.04	39.07	38.52	38.76	71,434	-0.28(-0.73%)
Mar 22, 2019	40.07	40.07	39.00	39.04	87,170	-1.13(-2.81%)
Mar 21, 2019	39.68	40.36	39.68	40.17	59,257	+0.33(+0.83%)
Mar 20, 2019	39.98	40.16	39.57	39.84	105,796	-0.25(-0.61%)
Mar 19, 2019	39.86	40.18	39.86	40.08	65,868	+0.29(+0.74%)
Mar 18, 2019	39.62	39.85	39.52	39.79	35,939	+0.29(+0.74%)
Mar 15, 2019	39.53	39.64	39.37	39.50	62,048	+0.02(+0.05%)
Mar 14, 2019	39.63	39.85	39.43	39.48	198,551	-0.22(-0.55%)
Mar 13, 2019	39.45	39.76	39.40	39.70	85,952	+0.43(+1.08%)
Mar 12, 2019	39.13	39.55	38.98	39.27	47,653	+0.29(+0.75%)
Mar 11, 2019	38.83	39.08	38.54	38.98	26,093	+0.23(+0.59%)
Mar 08, 2019	38.45	38.76	38.31	38.75	50,738	-0.02(-0.05%)
Mar 07, 2019	38.84	39.05	38.55	38.77	120,246	-0.08(-0.19%)
Mar 06, 2019	40.12	40.16	38.79	38.84	90,235	-1.33(-3.32%)
Mar 05, 2019	40.44	40.53	39.91	40.18	92,540	-0.30(-0.75%)
Mar 04, 2019	41.24	41.46	40.12	40.48	51,442	-0.59(-1.43%)