Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

43.18 +0.20 (+0.47%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 41.24 41.51 40.40 41.26 211,514 -0.04(-0.09%)
May 28, 2020 41.71 42.03 41.21 41.29 149,938 +0.02(+0.05%)
May 27, 2020 41.26 41.28 40.00 41.28 75,106 +0.26(+0.63%)
May 26, 2020 42.02 42.02 41.01 41.02 75,435 -0.21(-0.51%)
May 22, 2020 41.22 41.26 41.01 41.23 60,836 -0.01(-0.02%)
May 21, 2020 41.51 41.51 40.81 41.24 43,435 -0.21(-0.51%)
May 20, 2020 41.64 41.92 41.30 41.45 86,203 +0.26(+0.63%)
May 19, 2020 41.54 41.78 41.17 41.19 72,807 -0.45(-1.08%)
May 18, 2020 42.20 42.20 41.54 41.64 77,008 +0.73(+1.77%)
May 15, 2020 39.97 40.95 39.97 40.91 61,674 +0.66(+1.64%)
May 14, 2020 39.68 40.33 39.15 40.25 121,908 +0.08(+0.19%)
May 13, 2020 41.34 41.40 39.73 40.18 240,335 -1.01(-2.46%)
May 12, 2020 41.84 42.45 41.19 41.19 319,608 -0.27(-0.65%)
May 11, 2020 40.40 41.57 40.40 41.46 142,811 +1.53(+3.83%)
May 08, 2020 40.11 40.36 39.81 39.93 64,187 +0.32(+0.82%)
May 07, 2020 40.58 40.58 39.53 39.60 63,348 -0.53(-1.33%)
May 06, 2020 40.14 40.54 39.85 40.14 141,992 +0.43(+1.08%)
May 05, 2020 39.76 40.15 39.63 39.71 64,798 +0.56(+1.44%)
May 04, 2020 38.72 39.22 38.49 39.15 116,316 +0.27(+0.69%)
May 01, 2020 39.38 39.53 38.36 38.88 128,165 -1.20(-3.00%)
Apr 30, 2020 40.59 40.70 39.99 40.08 106,313 -0.62(-1.53%)
Apr 29, 2020 40.55 40.95 40.02 40.70 100,212 +1.14(+2.87%)
Apr 28, 2020 40.51 40.51 39.44 39.57 149,740 -0.41(-1.03%)
Apr 27, 2020 39.73 40.20 39.52 39.98 215,130 +1.23(+3.18%)
Apr 24, 2020 38.20 38.81 38.17 38.74 76,333 +0.81(+2.14%)
Apr 23, 2020 37.72 38.50 37.67 37.93 115,469 +0.58(+1.56%)
Apr 22, 2020 37.67 37.67 37.35 37.35 97,862 +0.44(+1.19%)
Apr 21, 2020 37.58 37.67 36.82 36.91 49,990 -1.20(-3.16%)
Apr 20, 2020 37.69 38.77 37.52 38.11 118,768 +0.04(+0.10%)
Apr 17, 2020 37.36 38.11 37.36 38.08 86,071 +1.30(+3.53%)
Apr 16, 2020 36.79 37.03 36.20 36.78 75,078 +0.11(+0.29%)
Apr 15, 2020 36.76 36.96 36.21 36.67 62,748 -0.75(-2.02%)
Apr 14, 2020 37.15 37.51 36.94 37.43 74,015 +1.14(+3.13%)
Apr 13, 2020 36.75 36.75 35.85 36.29 416,487 -0.26(-0.71%)
Apr 09, 2020 36.36 36.86 36.16 36.55 105,966 +0.79(+2.22%)
Apr 08, 2020 34.91 35.98 34.49 35.76 304,390 +1.34(+3.88%)
Apr 07, 2020 35.53 35.53 34.42 34.42 92,271 -0.30(-0.85%)
Apr 06, 2020 34.31 34.86 34.19 34.71 82,233 +1.47(+4.42%)
Apr 03, 2020 33.46 33.89 32.80 33.24 44,292 -0.26(-0.77%)
Apr 02, 2020 32.82 33.57 32.60 33.50 58,560 +0.50(+1.50%)
Apr 01, 2020 33.40 33.81 32.78 33.01 205,641 -1.44(-4.19%)
Mar 31, 2020 34.59 34.89 34.02 34.45 65,406 -0.12(-0.36%)
Mar 30, 2020 33.40 34.66 33.40 34.57 137,661 +1.26(+3.78%)
Mar 27, 2020 33.00 33.94 32.85 33.31 98,427 -0.63(-1.86%)
Mar 26, 2020 32.63 34.41 32.63 33.94 88,519 +1.65(+5.12%)
Mar 25, 2020 32.38 33.28 31.85 32.29 625,896 +0.24(+0.75%)
Mar 24, 2020 31.91 32.51 31.40 32.05 100,160 +1.91(+6.34%)
Mar 23, 2020 30.57 30.87 29.37 30.14 134,659 -0.36(-1.18%)
Mar 20, 2020 31.92 32.64 30.34 30.50 129,502 -0.91(-2.88%)
Mar 19, 2020 30.38 31.74 29.84 31.41 101,953 +0.97(+3.19%)
Mar 18, 2020 30.66 31.73 28.87 30.43 66,641 -1.87(-5.78%)
Mar 17, 2020 31.23 33.06 30.41 32.30 667,822 +1.68(+5.48%)
Mar 16, 2020 31.44 32.67 30.42 30.63 171,311 -4.14(-11.90%)
Mar 13, 2020 34.43 34.77 32.25 34.76 68,004 +1.96(+5.98%)
Mar 12, 2020 33.14 34.44 32.59 32.80 194,094 -2.85(-7.99%)
Mar 11, 2020 36.34 36.83 35.26 35.65 78,694 -1.71(-4.57%)
Mar 10, 2020 37.66 37.78 35.56 37.35 554,229 +0.95(+2.62%)
Mar 09, 2020 36.36 37.52 36.11 36.40 69,346 -2.79(-7.12%)
Mar 06, 2020 39.30 39.74 38.32 39.19 131,811 -1.25(-3.09%)
Mar 05, 2020 40.54 41.08 40.08 40.44 588,786 -0.88(-2.12%)
Mar 04, 2020 40.59 41.40 40.02 41.32 98,801 +1.64(+4.13%)
Mar 03, 2020 40.72 41.33 39.12 39.68 118,204 -1.00(-2.46%)
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.