S&P Pharmaceuticals SPDR (NY: XPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	49.69	49.87	49.32	49.58	47,300	-0.19(-0.38%)
Jun 29, 2021	50.47	50.47	49.63	49.77	22,691	-0.62(-1.24%)
Jun 28, 2021	50.48	50.70	50.09	50.40	40,685	+0.03(+0.06%)
Jun 25, 2021	50.16	50.52	50.16	50.37	45,936	+0.20(+0.40%)
Jun 24, 2021	49.89	50.38	49.89	50.17	26,844	+0.75(+1.51%)
Jun 23, 2021	49.78	49.93	49.30	49.42	24,677	-0.26(-0.52%)
Jun 22, 2021	50.21	50.41	49.31	49.68	47,480	-0.59(-1.18%)
Jun 21, 2021	49.79	50.32	49.35	50.27	24,693	+0.61(+1.22%)
Jun 18, 2021	49.88	49.91	49.39	49.67	27,122	-0.49(-0.97%)
Jun 17, 2021	50.14	50.34	49.69	50.15	45,003	-0.19(-0.38%)
Jun 16, 2021	50.20	50.52	49.86	50.34	38,131	+0.24(+0.48%)
Jun 15, 2021	50.61	50.66	49.92	50.10	39,566	-0.50(-0.98%)
Jun 14, 2021	50.72	51.04	50.44	50.60	58,017	+0.02(+0.04%)
Jun 11, 2021	50.97	50.97	50.35	50.58	47,511	-0.18(-0.36%)
Jun 10, 2021	49.87	50.81	49.87	50.76	126,678	+1.05(+2.12%)
Jun 09, 2021	49.36	49.84	49.36	49.71	51,643	+0.52(+1.05%)
Jun 08, 2021	49.39	49.39	48.55	49.20	37,226	+0.11(+0.21%)
Jun 07, 2021	48.39	49.57	48.23	49.09	54,977	+0.76(+1.56%)
Jun 04, 2021	48.57	48.59	48.20	48.34	51,753	-0.07(-0.14%)
Jun 03, 2021	48.00	48.50	47.69	48.40	81,045	+0.35(+0.74%)
Jun 02, 2021	48.25	48.39	47.89	48.05	74,501	-0.17(-0.36%)
Jun 01, 2021	48.53	48.53	47.76	48.22	139,010	-0.07(-0.14%)
May 28, 2021	48.39	48.83	48.27	48.29	62,322	-0.07(-0.14%)
May 27, 2021	48.27	48.37	47.99	48.36	139,776	+0.34(+0.72%)
May 26, 2021	47.86	48.03	47.67	48.01	24,608	+0.26(+0.54%)
May 25, 2021	48.09	48.09	47.73	47.75	38,635	-0.14(-0.30%)
May 24, 2021	48.31	48.36	47.90	47.90	74,713	-0.25(-0.52%)
May 21, 2021	48.49	48.60	48.09	48.14	85,921	+0.00(+0.00%)
May 20, 2021	47.38	48.18	47.38	48.14	174,278	+0.81(+1.72%)
May 19, 2021	46.93	47.37	46.70	47.33	28,507	-0.09(-0.18%)
May 18, 2021	47.37	47.83	47.20	47.42	284,406	+0.05(+0.10%)
May 17, 2021	47.16	47.61	47.16	47.37	154,423	+0.17(+0.36%)
May 14, 2021	46.86	47.29	46.72	47.20	58,703	+0.60(+1.29%)
May 13, 2021	46.09	46.71	46.09	46.60	44,269	+0.41(+0.89%)
May 12, 2021	46.01	46.71	46.01	46.18	110,760	-0.05(-0.10%)
May 11, 2021	45.35	46.38	45.35	46.23	264,623	+0.11(+0.23%)
May 10, 2021	46.84	46.84	46.10	46.13	255,558	-0.42(-0.90%)
May 07, 2021	46.29	47.10	46.29	46.55	35,679	+0.50(+1.08%)
May 06, 2021	46.08	46.08	45.30	46.05	39,165	-0.30(-0.64%)
May 05, 2021	46.34	46.53	46.04	46.35	55,218	+0.13(+0.29%)
May 04, 2021	46.96	46.97	45.78	46.21	64,703	-0.94(-1.99%)
May 03, 2021	47.27	47.27	46.87	47.15	194,770	+0.11(+0.24%)
Apr 30, 2021	47.19	47.72	47.00	47.04	18,197	-0.41(-0.87%)
Apr 29, 2021	47.75	47.75	46.93	47.45	45,540	-0.32(-0.66%)
Apr 28, 2021	47.52	48.01	47.50	47.76	77,241	+0.03(+0.06%)
Apr 27, 2021	48.28	48.28	47.65	47.73	28,557	-0.25(-0.52%)
Apr 26, 2021	47.43	48.06	47.24	47.98	29,882	+0.84(+1.79%)
Apr 23, 2021	47.36	47.43	46.98	47.14	52,185	+0.00(+0.00%)
Apr 22, 2021	47.21	47.74	46.81	47.14	103,738	+0.04(+0.08%)
Apr 21, 2021	46.29	47.14	46.10	47.10	28,601	+0.90(+1.95%)
Apr 20, 2021	46.26	46.49	45.79	46.20	82,512	-0.07(-0.14%)
Apr 19, 2021	46.63	46.85	46.08	46.27	45,953	-0.41(-0.88%)
Apr 16, 2021	46.98	46.98	46.35	46.68	39,322	-0.15(-0.33%)
Apr 15, 2021	46.89	47.40	46.72	46.83	52,979	-0.05(-0.10%)
Apr 14, 2021	46.24	47.11	46.24	46.88	88,738	+0.71(+1.55%)
Apr 13, 2021	46.02	46.26	45.71	46.17	40,357	+0.02(+0.05%)
Apr 12, 2021	46.79	46.79	45.99	46.15	82,822	-0.71(-1.51%)
Apr 09, 2021	46.91	47.02	46.52	46.85	68,709	-0.13(-0.28%)
Apr 08, 2021	47.49	47.49	46.96	46.99	19,724	-0.14(-0.30%)
Apr 07, 2021	47.42	47.51	47.03	47.13	66,254	-0.38(-0.80%)
Apr 06, 2021	47.82	48.29	47.46	47.51	36,443	-0.45(-0.94%)
Apr 05, 2021	48.42	48.42	47.81	47.96	63,877	-0.09(-0.18%)