Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

40.03 -0.45 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.06 23.06 22.78 22.85 361,335 -0.03(-0.12%)
Apr 27, 2012 22.74 23.00 22.72 22.88 97,869 +0.41(+1.84%)
Apr 26, 2012 22.36 22.52 22.31 22.46 25,009 +0.24(+1.08%)
Apr 25, 2012 22.02 22.30 22.00 22.22 1,354,830 +0.43(+1.95%)
Apr 24, 2012 21.76 21.82 21.71 21.80 38,958 +0.07(+0.33%)
Apr 23, 2012 21.66 21.74 21.55 21.73 42,307 -0.14(-0.63%)
Apr 20, 2012 21.78 21.97 21.78 21.86 60,824 +0.15(+0.69%)
Apr 19, 2012 21.90 21.96 21.60 21.71 41,258 -0.09(-0.40%)
Apr 18, 2012 21.79 21.85 21.71 21.80 29,240 -0.02(-0.09%)
Apr 17, 2012 21.66 21.91 21.66 21.82 38,894 +0.31(+1.43%)
Apr 16, 2012 21.73 21.73 21.40 21.51 50,462 -0.08(-0.35%)
Apr 13, 2012 21.69 21.69 21.54 21.59 145,752 -0.10(-0.47%)
Apr 12, 2012 21.71 21.76 21.64 21.69 41,542 +0.04(+0.18%)
Apr 11, 2012 21.70 21.74 21.61 21.65 43,008 +0.11(+0.53%)
Apr 10, 2012 22.14 22.14 21.53 21.54 179,242 -0.66(-2.98%)
Apr 09, 2012 22.27 22.27 22.09 22.20 50,764 -0.34(-1.53%)
Apr 05, 2012 22.42 22.62 22.32 22.54 359,198 +0.06(+0.26%)
Apr 04, 2012 22.54 22.54 22.39 22.49 106,700 -0.13(-0.57%)
Apr 03, 2012 22.66 22.66 22.53 22.62 30,374 +0.01(+0.03%)
Apr 02, 2012 22.49 22.63 22.44 22.61 43,080 +0.14(+0.61%)
Mar 30, 2012 22.58 22.58 22.41 22.47 57,536 +0.11(+0.48%)
Mar 29, 2012 22.30 22.47 22.15 22.36 74,674 +0.00(+0.00%)
Mar 28, 2012 22.53 22.54 22.22 22.36 65,022 -0.14(-0.61%)
Mar 27, 2012 22.56 22.61 22.50 22.50 75,220 -0.01(-0.03%)
Mar 26, 2012 22.32 22.56 22.32 22.51 48,716 +0.38(+1.72%)
Mar 23, 2012 22.01 22.16 21.94 22.13 66,961 +0.11(+0.52%)
Mar 22, 2012 21.77 22.03 21.77 22.01 59,196 +0.06(+0.25%)
Mar 21, 2012 21.83 22.03 21.81 21.96 64,814 +0.15(+0.69%)
Mar 20, 2012 21.89 21.89 21.77 21.81 51,016 -0.16(-0.72%)
Mar 19, 2012 21.86 22.05 21.86 21.97 64,311 +0.09(+0.41%)
Mar 16, 2012 21.95 21.97 21.82 21.88 165,497 -0.05(-0.23%)
Mar 15, 2012 21.86 21.97 21.79 21.93 99,460 +0.11(+0.49%)
Mar 14, 2012 21.97 21.97 21.79 21.82 79,532 -0.11(-0.48%)
Mar 13, 2012 21.79 21.94 21.68 21.93 344,966 +0.23(+1.05%)
Mar 12, 2012 21.88 21.88 21.64 21.70 56,047 -0.10(-0.47%)
Mar 09, 2012 21.79 21.95 21.78 21.80 53,028 +0.04(+0.20%)
Mar 08, 2012 21.69 21.82 21.69 21.76 43,802 +0.20(+0.95%)
Mar 07, 2012 21.47 21.58 21.45 21.55 35,241 +0.11(+0.49%)
Mar 06, 2012 21.79 21.79 21.36 21.45 60,222 -0.53(-2.40%)
Mar 05, 2012 22.00 22.05 21.86 21.97 112,856 -0.06(-0.28%)
Mar 02, 2012 22.13 22.19 21.96 22.04 38,196 -0.13(-0.60%)
Mar 01, 2012 22.03 22.25 22.02 22.17 444,011 +0.19(+0.86%)
Feb 29, 2012 22.12 22.22 21.98 21.98 154,494 -0.02(-0.07%)
Feb 28, 2012 21.99 22.12 21.95 22.00 55,523 +0.08(+0.36%)
Feb 27, 2012 21.61 21.96 21.61 21.92 548,688 +0.20(+0.90%)
Feb 24, 2012 21.47 21.73 21.47 21.72 85,733 +0.31(+1.45%)
Feb 23, 2012 21.29 21.50 21.26 21.41 75,229 +0.60(+2.87%)
Feb 22, 2012 20.96 20.96 20.70 20.82 185,825 -0.02(-0.11%)
Feb 21, 2012 21.20 21.21 20.76 20.84 99,842 -0.36(-1.70%)
Feb 17, 2012 21.36 21.36 21.09 21.20 52,366 -0.11(-0.50%)
Feb 16, 2012 21.14 21.35 21.12 21.31 66,482 +0.22(+1.06%)
Feb 15, 2012 21.23 21.30 21.04 21.08 155,205 -0.08(-0.39%)
Feb 14, 2012 21.15 21.25 21.08 21.16 72,335 +0.05(+0.26%)
Feb 13, 2012 20.94 21.16 20.94 21.11 78,890 +0.26(+1.22%)
Feb 10, 2012 20.80 20.86 20.71 20.85 90,458 -0.11(-0.52%)
Feb 09, 2012 21.10 21.10 20.87 20.96 230,888 -0.11(-0.54%)
Feb 08, 2012 21.09 21.17 21.03 21.08 72,037 -0.03(-0.13%)
Feb 07, 2012 21.11 21.22 21.06 21.11 52,078 -0.07(-0.35%)
Feb 06, 2012 21.05 21.21 20.97 21.18 105,468 +0.11(+0.54%)
Feb 03, 2012 21.15 21.15 21.05 21.07 170,777 +0.15(+0.69%)
Feb 02, 2012 20.96 20.96 20.83 20.92 137,181 -0.03(-0.15%)
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.