S&P Pharmaceuticals SPDR (NY: XPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.08	41.35	40.24	41.10	212,341	-0.04(-0.09%)
May 28, 2020	41.54	41.87	41.05	41.13	150,525	+0.02(+0.05%)
May 27, 2020	41.10	41.12	39.84	41.12	75,400	+0.26(+0.63%)
May 26, 2020	41.86	41.86	40.85	40.86	75,730	-0.21(-0.51%)
May 22, 2020	41.06	41.09	40.85	41.07	61,074	-0.01(-0.02%)
May 21, 2020	41.34	41.34	40.65	41.08	43,605	-0.21(-0.51%)
May 20, 2020	41.48	41.75	41.14	41.29	86,540	+0.26(+0.63%)
May 19, 2020	41.38	41.62	41.01	41.03	73,091	-0.45(-1.08%)
May 18, 2020	42.04	42.04	41.38	41.48	77,309	+0.72(+1.77%)
May 15, 2020	39.81	40.79	39.81	40.75	61,915	+0.66(+1.64%)
May 14, 2020	39.53	40.17	38.99	40.10	122,385	+0.08(+0.19%)
May 13, 2020	41.18	41.23	39.57	40.02	241,275	-1.01(-2.46%)
May 12, 2020	41.68	42.29	41.03	41.03	320,858	-0.27(-0.65%)
May 11, 2020	40.24	41.41	40.24	41.30	143,369	+1.52(+3.83%)
May 08, 2020	39.95	40.20	39.65	39.77	64,438	+0.32(+0.82%)
May 07, 2020	40.42	40.42	39.37	39.45	63,596	-0.53(-1.33%)
May 06, 2020	39.98	40.38	39.70	39.98	142,547	+0.43(+1.08%)
May 05, 2020	39.60	39.99	39.48	39.55	65,052	+0.56(+1.44%)
May 04, 2020	38.57	39.07	38.34	38.99	116,771	+0.27(+0.69%)
May 01, 2020	39.23	39.38	38.21	38.73	128,666	-1.20(-3.00%)
Apr 30, 2020	40.43	40.54	39.83	39.93	106,729	-0.62(-1.53%)
Apr 29, 2020	40.39	40.79	39.87	40.54	100,604	+1.13(+2.87%)
Apr 28, 2020	40.35	40.35	39.29	39.41	150,326	-0.41(-1.03%)
Apr 27, 2020	39.57	40.04	39.37	39.82	215,971	+1.23(+3.18%)
Apr 24, 2020	38.05	38.65	38.02	38.59	76,632	+0.81(+2.14%)
Apr 23, 2020	37.58	38.35	37.52	37.79	115,920	+0.58(+1.56%)
Apr 22, 2020	37.52	37.53	37.21	37.21	98,244	+0.44(+1.19%)
Apr 21, 2020	37.43	37.53	36.67	36.77	50,186	-1.20(-3.16%)
Apr 20, 2020	37.55	38.62	37.38	37.97	119,233	+0.04(+0.10%)
Apr 17, 2020	37.21	37.96	37.21	37.93	86,408	+1.29(+3.53%)
Apr 16, 2020	36.64	36.88	36.05	36.63	75,371	+0.10(+0.29%)
Apr 15, 2020	36.62	36.81	36.07	36.53	62,994	-0.75(-2.02%)
Apr 14, 2020	37.01	37.37	36.80	37.28	74,304	+1.13(+3.13%)
Apr 13, 2020	36.61	36.61	35.71	36.15	418,115	-0.26(-0.71%)
Apr 09, 2020	36.22	36.72	36.02	36.41	106,381	+0.79(+2.22%)
Apr 08, 2020	34.77	35.84	34.35	35.62	305,581	+1.33(+3.88%)
Apr 07, 2020	35.39	35.39	34.28	34.28	92,632	-0.29(-0.85%)
Apr 06, 2020	34.18	34.72	34.06	34.58	82,554	+1.46(+4.42%)
Apr 03, 2020	33.33	33.75	32.67	33.11	44,465	-0.26(-0.77%)
Apr 02, 2020	32.70	33.44	32.48	33.37	58,789	+0.49(+1.50%)
Apr 01, 2020	33.27	33.68	32.65	32.88	206,445	-1.44(-4.19%)
Mar 31, 2020	34.46	34.75	33.89	34.31	65,662	-0.12(-0.36%)
Mar 30, 2020	33.27	34.52	33.27	34.44	138,199	+1.26(+3.78%)
Mar 27, 2020	32.87	33.81	32.72	33.18	98,812	-0.63(-1.86%)
Mar 26, 2020	32.51	34.27	32.51	33.81	88,866	+1.65(+5.12%)
Mar 25, 2020	32.26	33.15	31.73	32.16	628,343	+0.24(+0.74%)
Mar 24, 2020	31.78	32.38	31.28	31.93	100,552	+1.90(+6.34%)
Mar 23, 2020	30.45	30.75	29.25	30.02	135,186	-0.36(-1.18%)
Mar 20, 2020	31.80	32.51	30.22	30.38	130,010	-0.90(-2.88%)
Mar 19, 2020	30.26	31.62	29.72	31.28	102,352	+0.97(+3.19%)
Mar 18, 2020	30.54	31.61	28.76	30.32	66,902	-1.86(-5.78%)
Mar 17, 2020	31.10	32.94	30.29	32.18	670,439	+1.67(+5.48%)
Mar 16, 2020	31.32	32.54	30.30	30.51	171,983	-4.12(-11.90%)
Mar 13, 2020	34.29	34.63	32.12	34.63	68,271	+1.96(+5.98%)
Mar 12, 2020	33.01	34.30	32.46	32.67	194,855	-2.84(-7.99%)
Mar 11, 2020	36.20	36.68	35.12	35.51	79,002	-1.70(-4.57%)
Mar 10, 2020	37.51	37.63	35.42	37.21	556,401	+0.95(+2.62%)
Mar 09, 2020	36.22	37.38	35.97	36.26	69,618	-2.78(-7.12%)
Mar 06, 2020	39.14	39.58	38.18	39.04	132,328	-1.24(-3.09%)
Mar 05, 2020	40.39	40.92	39.92	40.28	591,094	-0.87(-2.12%)
Mar 04, 2020	40.43	41.24	39.86	41.16	99,189	+1.63(+4.13%)
Mar 03, 2020	40.56	41.16	38.96	39.52	118,667	-1.00(-2.46%)