Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

43.13 +0.15 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 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%)
May 03, 2021 47.46 47.46 47.06 47.33 194,015 +0.12(+0.24%)
Apr 30, 2021 47.37 47.91 47.19 47.22 18,126 -0.41(-0.87%)
Apr 29, 2021 47.94 47.94 47.11 47.63 45,363 -0.32(-0.66%)
Apr 28, 2021 47.71 48.20 47.69 47.95 76,941 +0.03(+0.06%)
Apr 27, 2021 48.47 48.47 47.84 47.92 28,447 -0.25(-0.52%)
Apr 26, 2021 47.61 48.25 47.42 48.17 29,766 +0.84(+1.79%)
Apr 23, 2021 47.55 47.62 47.16 47.32 51,983 +0.00(+0.00%)
Apr 22, 2021 47.39 47.93 46.99 47.32 103,336 +0.04(+0.08%)
Apr 21, 2021 46.47 47.32 46.28 47.29 28,490 +0.90(+1.95%)
Apr 20, 2021 46.44 46.67 45.97 46.38 82,192 -0.07(-0.14%)
Apr 19, 2021 46.82 47.04 46.26 46.45 45,775 -0.41(-0.88%)
Apr 16, 2021 47.16 47.16 46.53 46.86 39,169 -0.15(-0.33%)
Apr 15, 2021 47.07 47.58 46.90 47.02 52,773 -0.05(-0.10%)
Apr 14, 2021 46.42 47.30 46.42 47.07 88,394 +0.72(+1.55%)
Apr 13, 2021 46.20 46.44 45.89 46.35 40,201 +0.02(+0.05%)
Apr 12, 2021 46.97 46.97 46.17 46.33 82,501 -0.71(-1.51%)
Apr 09, 2021 47.09 47.20 46.70 47.04 68,442 -0.13(-0.28%)
Apr 08, 2021 47.68 47.68 47.14 47.17 19,648 -0.14(-0.30%)
Apr 07, 2021 47.60 47.70 47.21 47.31 65,997 -0.38(-0.81%)
Apr 06, 2021 48.01 48.48 47.64 47.70 36,301 -0.45(-0.94%)
Apr 05, 2021 48.61 48.61 48.00 48.15 63,629 -0.09(-0.18%)
Apr 01, 2021 48.60 48.70 48.17 48.24 170,013 -0.10(-0.20%)
Mar 31, 2021 47.79 48.51 47.79 48.33 63,120 +0.55(+1.14%)
Mar 30, 2021 47.55 47.83 46.96 47.79 47,668 +0.33(+0.69%)
Mar 29, 2021 47.83 47.83 47.18 47.46 19,012 -0.64(-1.34%)
Mar 26, 2021 48.41 48.45 47.25 48.10 42,503 -0.06(-0.12%)
Mar 25, 2021 47.35 48.27 46.96 48.16 80,560 +0.56(+1.17%)
Mar 24, 2021 49.14 49.14 47.57 47.60 60,082 -1.32(-2.71%)
Mar 23, 2021 50.43 50.43 48.80 48.93 61,142 -1.78(-3.50%)
Mar 22, 2021 51.26 51.26 50.53 50.70 38,044 -0.57(-1.12%)
Mar 19, 2021 50.70 51.34 50.70 51.28 68,952 +0.61(+1.21%)
Mar 18, 2021 51.55 52.02 50.66 50.66 17,875 -1.32(-2.54%)
Mar 17, 2021 51.12 52.06 51.03 51.99 53,152 +0.58(+1.12%)
Mar 16, 2021 51.99 52.16 51.09 51.41 40,061 -0.51(-0.98%)
Mar 15, 2021 52.25 52.25 51.74 51.92 42,278 -0.28(-0.53%)
Mar 12, 2021 51.78 52.21 51.53 52.20 20,550 +0.33(+0.63%)
Mar 11, 2021 51.17 51.97 51.09 51.87 75,239 +1.07(+2.11%)
Mar 10, 2021 51.02 51.37 50.80 50.80 61,069 +0.22(+0.44%)
Mar 09, 2021 50.20 51.32 50.20 50.58 92,540 +0.90(+1.81%)
Mar 08, 2021 50.03 50.45 49.58 49.68 23,929 -0.03(-0.06%)
Mar 05, 2021 49.30 49.85 47.36 49.70 86,790 +0.81(+1.67%)
Mar 04, 2021 49.75 50.05 48.35 48.89 112,022 -1.27(-2.52%)
Mar 03, 2021 51.16 51.16 50.14 50.16 83,131 -1.07(-2.10%)
Mar 02, 2021 51.67 51.69 51.16 51.23 54,713 -0.48(-0.93%)
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.