Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

39.87 -0.16 (-0.40%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 39.05 40.06 39.02 40.03 128,234 +1.11(+2.85%)
Aug 30, 2017 38.95 39.02 38.70 38.92 143,772 +0.04(+0.10%)
Aug 29, 2017 38.56 38.96 38.50 38.88 91,430 +0.11(+0.29%)
Aug 28, 2017 38.46 38.81 38.46 38.77 43,052 +0.43(+1.12%)
Aug 25, 2017 38.42 38.62 38.34 38.34 48,254 -0.06(-0.15%)
Aug 24, 2017 38.02 38.51 38.02 38.40 157,039 +0.40(+1.04%)
Aug 23, 2017 38.05 38.16 37.88 38.00 59,653 +0.01(+0.04%)
Aug 22, 2017 37.58 38.06 37.58 37.99 73,876 +0.46(+1.22%)
Aug 21, 2017 37.63 37.88 37.44 37.53 79,527 -0.12(-0.32%)
Aug 18, 2017 37.76 37.91 37.52 37.65 103,912 -0.18(-0.47%)
Aug 17, 2017 38.14 38.43 37.81 37.83 142,490 -0.36(-0.95%)
Aug 16, 2017 38.05 38.25 38.04 38.19 107,150 +0.24(+0.64%)
Aug 15, 2017 37.77 38.06 37.55 37.95 131,911 +0.22(+0.59%)
Aug 14, 2017 37.81 38.01 37.73 37.73 132,134 +0.15(+0.40%)
Aug 11, 2017 37.42 37.68 37.28 37.58 164,918 +0.21(+0.55%)
Aug 10, 2017 37.58 37.82 37.36 37.37 234,854 -0.18(-0.47%)
Aug 09, 2017 37.38 37.88 37.22 37.55 96,782 -0.10(-0.27%)
Aug 08, 2017 38.60 38.60 37.63 37.65 235,077 -1.03(-2.65%)
Aug 07, 2017 38.74 38.77 38.54 38.68 160,329 +0.07(+0.17%)
Aug 04, 2017 38.92 38.92 38.56 38.61 145,437 -0.21(-0.55%)
Aug 03, 2017 39.15 39.23 38.79 38.83 145,679 -0.52(-1.33%)
Aug 02, 2017 39.71 39.71 39.17 39.35 91,554 -0.31(-0.78%)
Aug 01, 2017 40.20 40.43 39.66 39.66 92,252 -0.62(-1.53%)
Jul 31, 2017 40.53 40.69 40.26 40.27 77,415 -0.21(-0.51%)
Jul 28, 2017 40.34 40.61 40.29 40.48 18,038 +0.07(+0.16%)
Jul 27, 2017 40.90 40.97 40.17 40.41 130,881 -0.49(-1.21%)
Jul 26, 2017 40.97 41.08 40.87 40.91 76,447 -0.19(-0.45%)
Jul 25, 2017 41.49 41.52 41.03 41.10 64,344 -0.24(-0.59%)
Jul 24, 2017 41.47 41.52 41.14 41.34 38,973 -0.01(-0.02%)
Jul 21, 2017 41.35 41.46 41.22 41.35 80,019 +0.07(+0.18%)
Jul 20, 2017 40.84 41.48 40.84 41.27 56,140 +0.50(+1.24%)
Jul 19, 2017 40.79 40.97 40.71 40.77 70,264 +0.04(+0.09%)
Jul 18, 2017 40.82 40.82 40.54 40.73 38,443 -0.05(-0.11%)
Jul 17, 2017 40.83 41.20 40.77 40.78 31,237 -0.06(-0.14%)
Jul 14, 2017 40.78 40.97 40.78 40.83 39,037 +0.04(+0.09%)
Jul 13, 2017 40.60 40.86 40.23 40.80 33,795 +0.25(+0.62%)
Jul 12, 2017 40.39 40.73 40.39 40.55 41,927 +0.35(+0.86%)
Jul 11, 2017 39.92 40.32 39.82 40.20 48,405 +0.28(+0.70%)
Jul 10, 2017 40.13 40.13 39.76 39.92 40,667 -0.23(-0.58%)
Jul 07, 2017 39.98 40.15 39.82 40.15 74,264 +0.29(+0.73%)
Jul 06, 2017 40.44 40.44 39.80 39.86 62,190 -0.76(-1.86%)
Jul 05, 2017 40.59 40.74 40.20 40.62 65,698 +0.07(+0.18%)
Jul 03, 2017 40.27 40.63 40.27 40.55 63,389 +0.40(+1.00%)
Jun 30, 2017 40.30 40.33 40.09 40.14 41,844 -0.14(-0.35%)
Jun 29, 2017 40.67 40.73 40.00 40.28 131,324 -0.29(-0.71%)
Jun 28, 2017 40.41 40.69 40.41 40.57 40,766 +0.36(+0.91%)
Jun 27, 2017 41.07 41.07 40.19 40.21 143,000 -0.86(-2.09%)
Jun 26, 2017 41.11 41.39 40.93 41.07 179,275 +0.09(+0.23%)
Jun 23, 2017 40.79 41.00 40.56 40.97 51,143 +0.11(+0.27%)
Jun 22, 2017 40.43 41.14 40.43 40.86 191,850 +0.53(+1.32%)
Jun 21, 2017 39.45 40.37 39.45 40.33 180,662 +1.03(+2.61%)
Jun 20, 2017 39.19 39.86 39.19 39.30 65,714 +0.13(+0.33%)
Jun 19, 2017 38.62 39.24 38.62 39.17 70,087 +0.68(+1.77%)
Jun 16, 2017 38.44 38.57 38.29 38.49 37,247 +0.10(+0.26%)
Jun 15, 2017 38.40 38.63 38.23 38.39 75,219 -0.23(-0.60%)
Jun 14, 2017 38.69 38.75 38.47 38.63 295,598 -0.02(-0.05%)
Jun 13, 2017 38.61 38.72 38.28 38.65 88,131 +0.14(+0.36%)
Jun 12, 2017 38.90 38.93 38.47 38.51 49,989 -0.47(-1.19%)
Jun 09, 2017 39.18 39.44 38.80 38.97 54,590 -0.39(-0.99%)
Jun 08, 2017 38.93 39.56 38.93 39.36 58,103 +0.50(+1.29%)
Jun 07, 2017 38.87 39.05 38.75 38.86 83,940 +0.06(+0.14%)
Jun 06, 2017 38.74 38.97 38.64 38.80 71,053 -0.08(-0.22%)
Jun 05, 2017 39.24 39.24 38.40 38.89 85,975 -0.52(-1.32%)
Jun 02, 2017 39.53 39.69 39.39 39.41 71,801 -0.06(-0.14%)
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.