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 (%)
Sep 30, 2021 46.46 46.55 45.67 45.70 52,030 -0.26(-0.57%)
Sep 29, 2021 46.30 46.30 45.80 45.96 43,694 +0.01(+0.02%)
Sep 28, 2021 46.71 46.71 45.82 45.95 71,671 -0.91(-1.93%)
Sep 27, 2021 46.44 47.18 46.44 46.85 52,679 +0.33(+0.70%)
Sep 24, 2021 46.39 46.88 46.39 46.53 19,662 -0.06(-0.12%)
Sep 23, 2021 45.52 46.78 45.52 46.58 316,981 +1.17(+2.57%)
Sep 22, 2021 45.79 45.86 45.17 45.42 20,062 -0.01(-0.02%)
Sep 21, 2021 45.30 45.53 45.10 45.43 13,037 +0.63(+1.40%)
Sep 20, 2021 44.88 45.07 44.43 44.80 30,996 -0.68(-1.51%)
Sep 17, 2021 45.27 45.52 45.01 45.49 20,768 +0.27(+0.60%)
Sep 16, 2021 45.33 45.41 44.72 45.22 23,249 -0.26(-0.57%)
Sep 15, 2021 45.54 45.75 45.32 45.48 59,282 -0.02(-0.04%)
Sep 14, 2021 46.17 46.20 45.45 45.50 35,721 -0.55(-1.19%)
Sep 13, 2021 46.17 46.39 45.87 46.04 97,311 -0.19(-0.42%)
Sep 10, 2021 46.61 46.61 46.24 46.24 176,199 -0.20(-0.43%)
Sep 09, 2021 46.55 46.83 46.29 46.44 131,627 -0.19(-0.41%)
Sep 08, 2021 46.56 46.75 46.21 46.63 34,947 +0.05(+0.10%)
Sep 07, 2021 46.86 46.97 46.48 46.58 28,180 -0.38(-0.82%)
Sep 03, 2021 47.44 47.44 46.81 46.97 28,256 -0.45(-0.95%)
Sep 02, 2021 46.77 47.45 46.77 47.42 36,866 +0.75(+1.61%)
Sep 01, 2021 46.55 46.75 46.41 46.67 32,772 +0.05(+0.10%)
Aug 31, 2021 46.29 46.79 46.29 46.62 45,531 +0.24(+0.52%)
Aug 30, 2021 46.32 46.72 46.17 46.38 43,722 -0.11(-0.23%)
Aug 27, 2021 46.18 46.92 46.05 46.49 103,430 -0.10(-0.21%)
Aug 26, 2021 47.37 47.66 46.55 46.58 30,558 -0.55(-1.16%)
Aug 25, 2021 47.11 47.59 46.53 47.13 96,428 -0.87(-1.82%)
Aug 24, 2021 48.43 48.48 47.85 48.01 71,753 -0.22(-0.46%)
Aug 23, 2021 47.51 48.36 47.51 48.23 96,447 +1.20(+2.56%)
Aug 20, 2021 46.56 47.06 46.30 47.03 101,726 +0.48(+1.03%)
Aug 19, 2021 46.77 47.08 46.49 46.54 57,059 -0.62(-1.30%)
Aug 18, 2021 47.61 48.04 47.13 47.16 81,480 -0.45(-0.95%)
Aug 17, 2021 47.39 47.70 46.94 47.61 90,831 -0.10(-0.20%)
Aug 16, 2021 48.02 48.02 47.50 47.71 101,489 -0.42(-0.88%)
Aug 13, 2021 48.21 48.21 47.87 48.13 14,734 +0.16(+0.34%)
Aug 12, 2021 47.25 48.11 47.21 47.97 32,540 +0.65(+1.38%)
Aug 11, 2021 47.78 47.78 47.11 47.31 61,423 -0.66(-1.38%)
Aug 10, 2021 48.13 48.22 47.77 47.98 30,496 -0.49(-1.01%)
Aug 09, 2021 48.53 48.64 48.40 48.47 16,929 -0.58(-1.18%)
Aug 06, 2021 49.54 49.54 48.84 49.04 19,612 -0.54(-1.09%)
Aug 05, 2021 48.76 49.61 48.76 49.58 161,019 +0.78(+1.60%)
Aug 04, 2021 49.26 49.57 48.77 48.80 406,950 -0.67(-1.36%)
Aug 03, 2021 49.25 49.48 48.88 49.48 77,230 +0.44(+0.90%)
Aug 02, 2021 48.95 49.38 48.84 49.04 17,687 +0.63(+1.31%)
Jul 30, 2021 49.30 49.43 48.35 48.40 27,351 -1.43(-2.87%)
Jul 29, 2021 51.42 51.75 49.82 49.83 34,139 -1.22(-2.39%)
Jul 28, 2021 50.03 51.45 50.03 51.05 32,255 +1.14(+2.29%)
Jul 27, 2021 49.67 49.92 49.20 49.91 15,336 +0.20(+0.41%)
Jul 26, 2021 50.37 50.49 49.68 49.71 88,165 -0.63(-1.26%)
Jul 23, 2021 50.19 50.39 49.87 50.34 26,715 +0.36(+0.72%)
Jul 22, 2021 50.04 50.29 49.66 49.98 22,461 +0.12(+0.24%)
Jul 21, 2021 48.79 49.90 48.70 49.86 306,736 +1.26(+2.59%)
Jul 20, 2021 47.49 48.75 47.49 48.60 46,069 +1.25(+2.64%)
Jul 19, 2021 46.76 47.36 46.63 47.35 91,242 -0.08(-0.16%)
Jul 16, 2021 48.13 48.18 47.43 47.43 37,259 -0.35(-0.72%)
Jul 15, 2021 48.46 48.46 47.49 47.78 43,803 -1.02(-2.09%)
Jul 14, 2021 49.91 49.91 48.71 48.79 77,467 -0.80(-1.61%)
Jul 13, 2021 49.89 50.00 49.54 49.59 73,061 -0.39(-0.78%)
Jul 12, 2021 50.04 50.26 49.87 49.98 26,164 -0.05(-0.11%)
Jul 09, 2021 50.18 50.64 49.94 50.03 36,477 +0.13(+0.27%)
Jul 08, 2021 49.14 50.03 48.97 49.90 58,992 -0.02(-0.04%)
Jul 07, 2021 50.00 50.00 49.37 49.92 42,259 -0.06(-0.12%)
Jul 06, 2021 50.22 50.22 49.69 49.98 65,567 -0.35(-0.69%)
Jul 02, 2021 50.67 50.67 50.00 50.32 21,853 -0.22(-0.44%)
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.