Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

39.78 -0.22 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.49 31.68 31.29 31.49 1,920,506 +0.05(+0.15%)
Oct 30, 2013 32.22 32.22 31.35 31.45 393,407 -0.73(-2.28%)
Oct 29, 2013 32.09 32.24 32.03 32.18 18,808 +0.19(+0.59%)
Oct 28, 2013 32.11 32.12 31.90 31.99 62,645 -0.03(-0.10%)
Oct 25, 2013 32.21 32.21 31.87 32.02 43,976 -0.11(-0.34%)
Oct 24, 2013 32.04 32.17 31.98 32.13 71,736 +0.26(+0.81%)
Oct 23, 2013 31.67 31.87 31.53 31.87 209,496 -0.01(-0.04%)
Oct 22, 2013 31.64 31.93 31.50 31.88 1,312,855 +0.35(+1.12%)
Oct 21, 2013 31.89 31.89 31.37 31.53 86,125 -0.33(-1.02%)
Oct 18, 2013 31.85 31.97 31.63 31.86 71,800 +0.02(+0.05%)
Oct 17, 2013 31.63 31.87 31.58 31.84 94,060 +0.25(+0.78%)
Oct 16, 2013 31.20 31.63 31.20 31.59 281,660 +0.45(+1.43%)
Oct 15, 2013 31.41 31.47 31.10 31.15 63,095 -0.29(-0.93%)
Oct 14, 2013 31.17 31.46 31.04 31.44 56,028 +0.05(+0.16%)
Oct 11, 2013 31.35 31.49 31.25 31.39 91,563 +0.15(+0.49%)
Oct 10, 2013 30.91 31.24 30.91 31.24 683,813 +0.70(+2.29%)
Oct 09, 2013 30.74 30.74 30.34 30.54 1,440,560 -0.17(-0.55%)
Oct 08, 2013 31.33 31.33 30.71 30.71 729,617 -0.68(-2.17%)
Oct 07, 2013 31.72 31.72 31.36 31.39 426,719 -0.38(-1.19%)
Oct 04, 2013 31.49 31.87 31.49 31.76 493,338 +0.31(+0.98%)
Oct 03, 2013 31.59 31.69 31.27 31.45 113,397 -0.14(-0.45%)
Oct 02, 2013 31.39 31.64 31.37 31.59 246,986 +0.10(+0.31%)
Oct 01, 2013 30.97 31.50 30.97 31.50 129,115 +0.49(+1.57%)
Sep 27, 2013 31.14 31.21 30.95 31.01 49,156 -0.29(-0.93%)
Sep 26, 2013 30.99 31.37 30.99 31.30 34,691 +0.30(+0.96%)
Sep 25, 2013 31.06 31.08 30.84 31.00 48,263 +0.01(+0.03%)
Sep 24, 2013 31.16 31.20 30.90 31.00 112,482 -0.10(-0.32%)
Sep 23, 2013 31.30 31.30 30.91 31.10 91,586 -0.29(-0.92%)
Sep 20, 2013 31.60 31.60 31.30 31.39 94,816 -0.13(-0.41%)
Sep 19, 2013 31.75 31.75 31.45 31.51 99,592 -0.16(-0.51%)
Sep 18, 2013 31.63 31.72 31.27 31.67 64,706 +0.04(+0.11%)
Sep 17, 2013 31.48 31.65 31.47 31.64 131,884 +0.24(+0.75%)
Sep 16, 2013 31.35 31.57 31.28 31.40 132,373 +0.37(+1.18%)
Sep 13, 2013 30.84 31.04 30.60 31.04 115,448 +0.32(+1.05%)
Sep 12, 2013 30.66 30.84 30.57 30.71 66,045 +0.01(+0.04%)
Sep 11, 2013 30.99 30.99 30.60 30.70 125,026 -0.26(-0.84%)
Sep 10, 2013 30.93 31.07 30.83 30.96 241,379 +0.27(+0.88%)
Sep 09, 2013 30.70 30.75 30.50 30.69 138,621 +0.10(+0.33%)
Sep 06, 2013 30.69 30.74 30.29 30.59 69,061 -0.05(-0.16%)
Sep 05, 2013 30.79 30.79 30.61 30.64 71,083 -0.02(-0.08%)
Sep 04, 2013 30.44 30.71 30.35 30.67 170,250 +0.28(+0.93%)
Sep 03, 2013 30.41 30.59 30.26 30.39 249,129 +0.18(+0.61%)
Aug 30, 2013 30.63 30.63 30.16 30.20 43,448 -0.27(-0.90%)
Aug 29, 2013 30.11 30.56 30.11 30.47 60,532 +0.35(+1.17%)
Aug 28, 2013 29.93 30.23 29.78 30.12 91,325 +0.22(+0.72%)
Aug 27, 2013 30.45 30.47 29.88 29.90 112,009 -0.74(-2.41%)
Aug 26, 2013 30.60 30.84 30.55 30.64 134,594 +0.17(+0.57%)
Aug 23, 2013 30.37 30.52 30.26 30.47 75,616 +0.18(+0.58%)
Aug 22, 2013 30.19 30.39 30.17 30.29 85,784 +0.08(+0.28%)
Aug 21, 2013 30.13 30.47 30.03 30.21 244,621 +0.03(+0.09%)
Aug 20, 2013 30.02 30.27 30.02 30.18 45,585 +0.22(+0.74%)
Aug 19, 2013 29.94 30.16 29.88 29.96 54,782 -0.02(-0.08%)
Aug 16, 2013 30.19 30.19 29.93 29.98 179,895 -0.24(-0.81%)
Aug 15, 2013 30.52 30.52 30.20 30.23 114,191 -0.50(-1.63%)
Aug 14, 2013 30.79 30.95 30.73 30.73 43,730 -0.15(-0.49%)
Aug 13, 2013 30.91 30.91 30.63 30.88 36,697 +0.13(+0.43%)
Aug 12, 2013 30.83 30.88 30.69 30.75 73,150 -0.16(-0.52%)
Aug 09, 2013 30.86 31.10 30.84 30.91 120,927 -0.08(-0.26%)
Aug 08, 2013 30.98 31.12 30.76 30.99 193,410 +0.09(+0.29%)
Aug 07, 2013 30.98 31.12 30.81 30.90 107,756 -0.08(-0.27%)
Aug 06, 2013 31.19 31.25 30.94 30.99 86,810 -0.12(-0.39%)
Aug 05, 2013 31.08 31.22 30.98 31.11 90,137 +0.04(+0.12%)
Aug 02, 2013 31.06 31.11 30.96 31.07 58,530 +0.03(+0.09%)
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.