Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

43.13 +0.15 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 19.86 19.90 19.76 19.77 75,892 -0.03(-0.14%)
May 23, 2011 19.95 19.95 19.69 19.79 131,338 -0.25(-1.25%)
May 20, 2011 20.12 20.17 19.98 20.04 43,745 -0.08(-0.41%)
May 19, 2011 20.29 20.29 19.98 20.13 69,599 -0.02(-0.10%)
May 18, 2011 19.91 20.17 19.91 20.15 51,936 +0.20(+0.98%)
May 17, 2011 19.92 19.95 19.76 19.95 34,765 -0.04(-0.18%)
May 16, 2011 20.06 20.19 19.98 19.99 98,194 -0.13(-0.64%)
May 13, 2011 20.31 20.31 20.01 20.11 191,602 -0.15(-0.75%)
May 12, 2011 19.90 20.30 19.87 20.27 242,621 +0.31(+1.55%)
May 11, 2011 20.11 20.11 19.89 19.96 55,069 -0.15(-0.74%)
May 10, 2011 20.08 20.11 19.94 20.11 121,487 +0.13(+0.66%)
May 09, 2011 19.92 20.03 19.83 19.97 481,030 +0.13(+0.63%)
May 06, 2011 19.85 19.97 19.76 19.85 32,795 +0.21(+1.09%)
May 05, 2011 19.61 19.83 19.55 19.63 75,065 -0.10(-0.51%)
May 04, 2011 19.84 19.88 19.62 19.74 157,103 -0.13(-0.65%)
May 03, 2011 19.89 19.92 19.77 19.86 179,084 -0.09(-0.47%)
May 02, 2011 19.96 19.96 19.96 19.96 177,368 +0.12(+0.61%)
Apr 29, 2011 19.87 19.90 19.84 19.84 66,016 -0.07(-0.33%)
Apr 28, 2011 19.95 19.95 19.79 19.90 65,598 +0.01(+0.06%)
Apr 27, 2011 19.60 19.90 19.49 19.89 117,532 +0.30(+1.53%)
Apr 26, 2011 19.52 19.63 19.50 19.59 99,687 +0.18(+0.95%)
Apr 25, 2011 19.39 19.41 19.30 19.41 75,406 -0.03(-0.16%)
Apr 21, 2011 19.43 19.44 19.33 19.44 26,845 +0.11(+0.55%)
Apr 20, 2011 19.35 19.35 19.26 19.33 78,702 +0.23(+1.20%)
Apr 19, 2011 19.18 19.18 18.99 19.10 186,379 +0.04(+0.21%)
Apr 18, 2011 19.29 19.29 18.91 19.06 109,935 -0.29(-1.47%)
Apr 15, 2011 19.26 19.35 19.20 19.35 57,901 +0.20(+1.02%)
Apr 14, 2011 19.09 19.19 18.99 19.15 63,219 +0.07(+0.39%)
Apr 13, 2011 19.15 19.15 18.98 19.08 38,217 +0.11(+0.58%)
Apr 12, 2011 19.08 19.08 18.94 18.97 90,789 -0.09(-0.45%)
Apr 11, 2011 19.13 19.18 19.02 19.06 43,512 +0.09(+0.45%)
Apr 08, 2011 19.10 19.10 18.91 18.97 72,924 +0.02(+0.09%)
Apr 07, 2011 18.93 18.96 18.84 18.95 33,364 +0.05(+0.28%)
Apr 06, 2011 18.97 18.97 18.85 18.90 83,651 +0.08(+0.44%)
Apr 05, 2011 18.52 18.88 18.52 18.82 106,836 +0.25(+1.35%)
Apr 04, 2011 18.58 18.65 18.52 18.57 129,148 +0.14(+0.74%)
Apr 01, 2011 18.32 18.47 18.32 18.43 85,510 +0.15(+0.83%)
Mar 31, 2011 18.31 18.38 18.26 18.28 60,104 -0.07(-0.36%)
Mar 30, 2011 18.05 18.41 18.05 18.35 40,971 +0.38(+2.14%)
Mar 29, 2011 17.79 17.97 17.76 17.96 31,197 +0.18(+1.01%)
Mar 28, 2011 17.90 17.90 17.78 17.78 30,157 -0.09(-0.49%)
Mar 25, 2011 17.78 18.00 17.77 17.87 107,520 +0.07(+0.42%)
Mar 24, 2011 17.70 17.80 17.59 17.80 37,459 +0.20(+1.11%)
Mar 23, 2011 17.55 17.64 17.44 17.60 43,957 -0.00(-0.02%)
Mar 22, 2011 17.62 17.71 17.56 17.60 240,203 -0.01(-0.04%)
Mar 21, 2011 17.62 17.66 17.60 17.61 233,393 +0.11(+0.60%)
Mar 18, 2011 17.64 17.64 17.44 17.51 85,649 +0.05(+0.30%)
Mar 17, 2011 17.56 17.56 17.41 17.45 27,233 +0.14(+0.78%)
Mar 16, 2011 17.53 17.60 17.26 17.32 59,231 -0.32(-1.79%)
Mar 15, 2011 17.57 17.70 17.56 17.64 66,123 -0.08(-0.46%)
Mar 14, 2011 17.81 17.85 17.67 17.72 44,886 -0.13(-0.74%)
Mar 11, 2011 17.72 17.90 17.72 17.85 36,965 +0.05(+0.31%)
Mar 10, 2011 17.82 17.90 17.76 17.80 30,811 -0.19(-1.08%)
Mar 09, 2011 17.88 18.02 17.87 17.99 56,471 +0.05(+0.30%)
Mar 08, 2011 17.77 17.98 17.65 17.94 55,978 +0.27(+1.52%)
Mar 07, 2011 18.01 18.01 17.54 17.67 84,115 -0.29(-1.63%)
Mar 04, 2011 18.12 18.12 17.88 17.96 33,242 -0.14(-0.75%)
Mar 03, 2011 17.94 18.10 17.94 18.09 27,446 +0.32(+1.82%)
Mar 02, 2011 17.67 17.80 17.67 17.77 50,493 +0.07(+0.42%)
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.