Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

39.90 -0.13 (-0.32%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 40.64 41.02 40.44 41.01 85,147 +0.33(+0.81%)
Nov 29, 2018 40.49 40.98 40.40 40.68 118,229 +0.06(+0.14%)
Nov 28, 2018 39.99 40.63 39.70 40.63 63,536 +0.73(+1.84%)
Nov 27, 2018 39.81 39.89 39.66 39.89 75,292 -0.23(-0.56%)
Nov 26, 2018 40.51 40.51 39.98 40.12 25,554 -0.03(-0.07%)
Nov 23, 2018 39.70 40.64 39.70 40.15 546,539 +0.17(+0.42%)
Nov 21, 2018 39.98 39.98 39.98 0 +0.10(+0.26%)
Nov 20, 2018 40.10 40.40 39.74 39.87 38,575 -0.56(-1.39%)
Nov 19, 2018 40.68 40.83 40.23 40.44 131,421 -0.33(-0.81%)
Nov 16, 2018 40.41 40.84 40.30 40.77 39,274 +0.15(+0.37%)
Nov 15, 2018 39.95 40.64 39.80 40.62 194,338 +0.47(+1.17%)
Nov 14, 2018 41.23 41.29 39.94 40.15 141,436 -0.89(-2.17%)
Nov 13, 2018 41.27 41.52 40.89 41.04 50,181 -0.05(-0.11%)
Nov 12, 2018 41.38 41.50 41.04 41.09 48,151 -0.33(-0.79%)
Nov 09, 2018 41.50 41.54 41.09 41.42 42,680 -0.31(-0.74%)
Nov 08, 2018 42.21 42.21 41.62 41.73 44,052 -0.70(-1.66%)
Nov 07, 2018 41.90 42.54 41.77 42.43 137,359 +0.53(+1.26%)
Nov 06, 2018 41.92 41.95 41.28 41.90 106,749 +0.23(+0.56%)
Nov 05, 2018 41.70 41.90 41.39 41.67 123,196 -0.02(-0.05%)
Nov 02, 2018 42.26 42.49 41.31 41.69 88,233 -0.35(-0.83%)
Nov 01, 2018 40.91 42.08 40.91 42.04 59,966 +1.37(+3.37%)
Oct 31, 2018 40.90 40.97 40.50 40.66 154,980 +0.19(+0.46%)
Oct 30, 2018 40.08 40.81 39.94 40.48 62,481 +0.32(+0.80%)
Oct 29, 2018 40.77 41.13 39.62 40.16 101,696 -0.15(-0.37%)
Oct 26, 2018 40.14 40.73 39.60 40.31 63,115 -0.27(-0.67%)
Oct 25, 2018 40.09 40.93 39.73 40.58 234,371 +0.57(+1.43%)
Oct 24, 2018 41.87 42.03 39.98 40.01 657,382 -1.89(-4.51%)
Oct 23, 2018 41.47 42.15 41.07 41.89 47,849 -0.13(-0.31%)
Oct 22, 2018 42.57 42.62 41.77 42.03 50,526 -0.53(-1.24%)
Oct 19, 2018 42.96 43.27 42.49 42.55 76,526 -0.24(-0.57%)
Oct 18, 2018 43.13 43.26 42.43 42.80 61,493 -0.26(-0.61%)
Oct 17, 2018 42.90 43.11 42.33 43.06 343,210 +0.12(+0.28%)
Oct 16, 2018 41.93 42.97 41.93 42.94 117,916 +1.11(+2.65%)
Oct 15, 2018 41.59 42.06 41.51 41.83 400,108 +0.17(+0.41%)
Oct 12, 2018 41.76 41.87 41.24 41.66 51,620 +0.49(+1.19%)
Oct 11, 2018 42.09 42.20 40.89 41.17 115,378 -1.04(-2.47%)
Oct 10, 2018 43.11 43.29 42.20 42.21 88,175 -0.94(-2.18%)
Oct 09, 2018 42.90 43.33 42.64 43.15 102,624 +0.22(+0.50%)
Oct 08, 2018 43.00 43.40 42.65 42.94 75,672 -0.26(-0.61%)
Oct 05, 2018 43.34 43.72 42.73 43.20 105,050 -0.03(-0.07%)
Oct 04, 2018 44.32 44.35 42.97 43.23 86,954 -1.17(-2.65%)
Oct 03, 2018 44.22 44.60 44.10 44.40 238,371 +0.38(+0.85%)
Oct 02, 2018 44.01 44.19 43.86 44.03 162,315 -0.04(-0.09%)
Oct 01, 2018 45.56 45.67 43.98 44.06 710,654 -1.56(-3.42%)
Sep 28, 2018 45.54 45.77 45.50 45.62 68,117 +0.07(+0.14%)
Sep 27, 2018 45.36 45.69 45.25 45.56 88,163 +0.24(+0.54%)
Sep 26, 2018 45.69 45.71 45.23 45.31 71,645 -0.30(-0.66%)
Sep 25, 2018 45.86 45.90 45.61 45.62 21,095 -0.09(-0.21%)
Sep 24, 2018 45.49 45.90 45.46 45.71 31,924 +0.01(+0.03%)
Sep 21, 2018 45.94 45.97 45.63 45.70 39,638 -0.15(-0.33%)
Sep 20, 2018 45.21 45.87 45.21 45.85 183,446 +0.77(+1.71%)
Sep 19, 2018 45.20 45.35 44.94 45.08 61,062 -0.05(-0.10%)
Sep 18, 2018 44.64 45.30 44.64 45.12 86,134 +0.35(+0.78%)
Sep 17, 2018 45.39 45.45 44.67 44.78 58,064 -0.63(-1.38%)
Sep 14, 2018 45.85 45.85 45.32 45.40 42,408 -0.53(-1.14%)
Sep 13, 2018 45.96 45.98 45.65 45.93 74,322 +0.08(+0.18%)
Sep 12, 2018 45.74 45.95 45.49 45.85 25,865 +0.10(+0.23%)
Sep 11, 2018 45.76 45.89 45.46 45.74 44,462 -0.19(-0.41%)
Sep 10, 2018 46.37 46.46 45.79 45.93 22,385 -0.08(-0.16%)
Sep 07, 2018 45.88 46.28 45.82 46.00 31,966 +0.04(+0.08%)
Sep 06, 2018 46.61 46.74 45.81 45.97 73,450 -0.75(-1.61%)
Sep 05, 2018 46.63 46.77 46.41 46.72 50,236 -0.02(-0.04%)
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.