Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

40.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 39.41 39.45 38.76 38.93 286,919 -0.85(-2.13%)
Feb 27, 2017 39.23 39.89 39.18 39.77 204,397 +0.47(+1.18%)
Feb 24, 2017 39.17 39.38 38.99 39.31 154,227 +0.11(+0.28%)
Feb 23, 2017 39.07 39.37 38.86 39.20 419,257 +0.24(+0.62%)
Feb 22, 2017 39.19 39.40 38.96 38.96 318,658 -0.18(-0.45%)
Feb 21, 2017 39.31 39.45 38.97 39.13 217,379 -0.10(-0.26%)
Feb 17, 2017 39.24 39.24 39.24 0 +0.10(+0.26%)
Feb 16, 2017 39.55 39.64 38.69 39.13 159,322 -0.44(-1.11%)
Feb 15, 2017 38.66 39.64 38.55 39.57 355,082 +0.85(+2.19%)
Feb 14, 2017 38.03 38.83 37.90 38.72 455,558 +0.64(+1.69%)
Feb 13, 2017 38.08 38.30 38.04 38.08 178,891 +0.13(+0.34%)
Feb 10, 2017 37.97 38.11 37.75 37.95 108,628 +0.00(+0.00%)
Feb 09, 2017 37.54 38.10 37.62 37.95 298,877 +0.41(+1.09%)
Feb 08, 2017 37.20 37.67 36.90 37.54 184,965 +0.32(+0.85%)
Feb 07, 2017 37.72 37.75 37.11 37.23 126,117 -0.35(-0.94%)
Feb 06, 2017 37.37 37.64 37.27 37.58 179,842 +0.16(+0.42%)
Feb 03, 2017 37.18 37.44 36.86 37.42 250,183 +0.53(+1.44%)
Feb 02, 2017 36.44 36.99 36.21 36.89 269,348 +0.36(+0.99%)
Feb 01, 2017 36.21 36.56 36.05 36.53 300,927 +0.42(+1.16%)
Jan 31, 2017 34.76 36.12 34.57 36.11 329,243 +1.14(+3.25%)
Jan 30, 2017 35.21 35.37 34.77 34.97 317,781 -0.41(-1.16%)
Jan 27, 2017 35.29 35.56 35.28 35.38 210,561 +0.22(+0.64%)
Jan 26, 2017 35.46 35.54 35.15 35.16 174,146 -0.33(-0.94%)
Jan 25, 2017 35.43 35.51 35.21 35.49 256,172 +0.35(+1.01%)
Jan 24, 2017 35.50 35.50 34.87 35.14 223,773 -0.26(-0.74%)
Jan 23, 2017 35.59 35.73 35.25 35.40 387,769 -0.30(-0.83%)
Jan 20, 2017 36.02 36.06 35.60 35.70 1,112,142 -0.36(-1.01%)
Jan 19, 2017 36.49 36.54 36.05 36.06 142,409 -0.39(-1.07%)
Jan 18, 2017 36.44 36.65 35.99 36.45 381,179 +0.21(+0.59%)
Jan 17, 2017 36.72 36.72 36.03 36.24 292,823 -0.68(-1.84%)
Jan 13, 2017 36.92 36.92 36.92 0 +0.09(+0.25%)
Jan 12, 2017 36.41 36.96 36.26 36.83 838,849 +0.16(+0.43%)
Jan 11, 2017 37.87 37.87 36.16 36.67 827,836 -1.11(-2.93%)
Jan 10, 2017 38.12 38.23 37.63 37.77 139,849 -0.23(-0.61%)
Jan 09, 2017 38.07 38.27 37.84 38.01 163,745 +0.04(+0.11%)
Jan 06, 2017 38.19 38.32 37.88 37.96 154,419 -0.15(-0.38%)
Jan 05, 2017 38.13 38.33 37.75 38.11 246,401 -0.11(-0.29%)
Jan 04, 2017 37.44 38.33 37.44 38.22 531,145 +0.90(+2.42%)
Jan 03, 2017 36.75 37.32 36.59 37.32 489,565 +0.95(+2.61%)
Dec 30, 2016 36.37 36.37 36.37 0 +0.33(+0.90%)
Dec 29, 2016 36.08 36.23 35.90 36.04 136,372 -0.33(-0.90%)
Dec 28, 2016 37.03 37.03 36.30 36.37 172,203 -0.62(-1.69%)
Dec 27, 2016 37.26 37.55 36.99 36.99 118,050 -0.23(-0.62%)
Dec 23, 2016 37.23 37.23 37.23 0 +0.85(+2.33%)
Dec 22, 2016 36.71 36.73 36.24 36.38 252,764 -0.25(-0.69%)
Dec 21, 2016 36.94 37.11 36.63 36.63 224,752 -0.32(-0.86%)
Dec 20, 2016 37.11 37.27 36.80 36.95 258,911 -0.10(-0.28%)
Dec 19, 2016 37.07 37.56 36.92 37.05 233,535 -0.05(-0.13%)
Dec 16, 2016 36.86 37.33 36.85 37.10 369,893 +0.54(+1.48%)
Dec 15, 2016 36.37 36.60 36.30 36.55 242,424 +0.32(+0.87%)
Dec 14, 2016 36.40 36.71 35.95 36.24 525,187 -0.22(-0.61%)
Dec 13, 2016 36.16 36.54 36.16 36.46 425,580 +0.60(+1.68%)
Dec 12, 2016 35.97 36.07 35.79 35.86 307,629 -0.13(-0.36%)
Dec 09, 2016 35.69 36.34 35.69 35.99 502,731 +0.48(+1.36%)
Dec 08, 2016 35.39 35.55 34.95 35.51 349,377 -0.27(-0.75%)
Dec 07, 2016 36.12 36.12 35.13 35.77 1,164,361 -0.73(-2.01%)
Dec 06, 2016 36.40 36.52 35.86 36.51 304,375 +0.27(+0.76%)
Dec 05, 2016 36.38 36.59 36.02 36.23 189,679 +0.11(+0.30%)
Dec 02, 2016 35.80 36.33 35.64 36.13 268,144 +0.28(+0.78%)
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.