Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

40.03 -0.45 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 12.86 12.86 12.81 12.85 8,603 -0.05(-0.36%)
Aug 30, 2006 12.86 12.90 12.86 12.89 6,778 +0.03(+0.21%)
Aug 29, 2006 12.81 12.86 12.80 12.86 19,554 +0.09(+0.72%)
Aug 28, 2006 12.75 12.81 12.75 12.77 7,821 +0.05(+0.39%)
Aug 25, 2006 12.71 12.73 12.68 12.72 4,171 +0.01(+0.06%)
Aug 24, 2006 12.76 12.76 12.68 12.71 4,953 +0.03(+0.27%)
Aug 23, 2006 12.73 12.73 12.68 12.68 10,428 -0.03(-0.21%)
Aug 22, 2006 12.66 12.72 12.65 12.71 17,728 +0.02(+0.15%)
Aug 21, 2006 12.69 12.69 12.67 12.69 4,692 -0.05(-0.39%)
Aug 18, 2006 12.73 12.75 12.68 12.74 8,864 +0.02(+0.12%)
Aug 17, 2006 12.71 12.74 12.69 12.72 7,300 +0.00(+0.03%)
Aug 16, 2006 12.64 12.72 12.64 12.72 7,560 +0.15(+1.19%)
Aug 15, 2006 12.45 12.57 12.45 12.57 9,907 +0.17(+1.39%)
Aug 14, 2006 12.43 12.49 12.40 12.40 2,867 +0.05(+0.44%)
Aug 11, 2006 12.44 12.44 12.34 12.34 159,560 -0.08(-0.62%)
Aug 10, 2006 12.35 12.42 12.34 12.42 2,085 +0.03(+0.25%)
Aug 09, 2006 12.49 12.50 12.39 12.39 7,039 +0.06(+0.47%)
Aug 08, 2006 12.38 12.43 12.33 12.33 100,116 -0.03(-0.25%)
Aug 07, 2006 12.36 12.36 12.36 12.36 260 -0.21(-1.68%)
Aug 04, 2006 12.68 12.68 12.54 12.57 23,725 +0.13(+1.08%)
Aug 03, 2006 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Aug 02, 2006 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Aug 01, 2006 12.43 12.45 12.42 12.44 20,857 -0.02(-0.12%)
Jul 31, 2006 12.50 12.50 12.45 12.45 12,775 -0.07(-0.58%)
Jul 28, 2006 12.41 12.53 12.41 12.53 13,557 +0.18(+1.43%)
Jul 27, 2006 12.43 12.43 12.35 12.35 7,821 -0.08(-0.62%)
Jul 26, 2006 12.42 12.43 12.42 12.43 129,577 +0.13(+1.03%)
Jul 25, 2006 12.20 12.30 12.20 12.30 20,857 +0.13(+1.10%)
Jul 24, 2006 12.13 12.17 12.13 12.17 161,385 +0.26(+2.19%)
Jul 21, 2006 11.88 11.91 11.87 11.91 446,874 -0.00(-0.03%)
Jul 20, 2006 11.91 11.91 11.91 11.91 0 +0.00(+0.00%)
Jul 19, 2006 11.91 11.91 11.91 11.91 0 +0.00(+0.00%)
Jul 18, 2006 11.98 11.99 11.87 11.91 49,536 -0.06(-0.51%)
Jul 17, 2006 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Jul 14, 2006 11.94 11.97 11.94 11.97 39,108 -0.17(-1.39%)
Jul 13, 2006 12.14 12.14 12.14 12.14 0 +0.00(+0.00%)
Jul 12, 2006 12.14 12.14 12.14 12.14 0 +0.00(+0.00%)
Jul 11, 2006 12.14 12.14 12.14 12.14 260 -0.12(-0.97%)
Jul 10, 2006 12.26 12.26 12.26 12.26 0 +0.00(+0.00%)
Jul 07, 2006 12.26 12.26 12.26 12.26 0 +0.00(+0.00%)
Jul 06, 2006 12.26 12.26 12.26 12.26 0 +0.00(+0.00%)
Jul 05, 2006 12.26 12.26 12.26 12.26 0 +0.00(+0.00%)
Jul 03, 2006 12.23 12.26 12.23 12.26 2,867 -0.04(-0.31%)
Jun 30, 2006 12.30 12.30 12.30 12.30 260 +0.18(+1.52%)
Jun 29, 2006 12.11 12.11 12.11 12.11 260 +0.03(+0.29%)
Jun 28, 2006 12.08 12.08 12.08 12.08 0 +0.00(+0.00%)
Jun 27, 2006 12.08 12.08 12.08 12.08 0 +0.00(+0.00%)
Jun 23, 2006 12.08 12.08 12.08 12.08 65,180 +0.11(+0.90%)
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.