Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

42.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 48.58 49.02 48.46 48.48 62,080 -0.07(-0.14%)
May 27, 2021 48.46 48.56 48.18 48.54 139,233 +0.35(+0.72%)
May 26, 2021 48.04 48.22 47.86 48.20 24,513 +0.26(+0.54%)
May 25, 2021 48.27 48.27 47.92 47.94 38,485 -0.14(-0.30%)
May 24, 2021 48.50 48.55 48.08 48.08 74,423 -0.25(-0.52%)
May 21, 2021 48.68 48.79 48.27 48.33 85,587 +0.00(+0.00%)
May 20, 2021 47.56 48.37 47.56 48.33 173,602 +0.82(+1.72%)
May 19, 2021 47.11 47.55 46.89 47.52 28,397 -0.09(-0.18%)
May 18, 2021 47.55 48.02 47.38 47.60 283,303 +0.05(+0.10%)
May 17, 2021 47.34 47.79 47.34 47.55 153,824 +0.17(+0.36%)
May 14, 2021 47.05 47.48 46.90 47.38 58,475 +0.60(+1.29%)
May 13, 2021 46.27 46.89 46.27 46.78 44,098 +0.41(+0.89%)
May 12, 2021 46.19 46.89 46.19 46.36 110,330 -0.05(-0.10%)
May 11, 2021 45.53 46.56 45.53 46.41 263,596 +0.11(+0.23%)
May 10, 2021 47.03 47.03 46.28 46.31 254,566 -0.42(-0.90%)
May 07, 2021 46.47 47.29 46.47 46.73 35,541 +0.50(+1.08%)
May 06, 2021 46.26 46.26 45.48 46.23 39,013 -0.30(-0.64%)
May 05, 2021 46.52 46.71 46.22 46.53 55,004 +0.13(+0.29%)
May 04, 2021 47.14 47.15 45.96 46.39 64,452 -0.94(-1.99%)
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.