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 (%)
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%)
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.