Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

40.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 38.33 38.81 38.24 38.74 38,278 +0.34(+0.90%)
May 30, 2023 38.78 38.91 38.36 38.40 54,260 -0.47(-1.21%)
May 26, 2023 38.88 39.26 38.81 38.87 56,329 -0.12(-0.30%)
May 25, 2023 39.59 39.59 38.67 38.99 54,497 -0.62(-1.56%)
May 24, 2023 39.88 39.88 39.41 39.61 23,425 -0.33(-0.84%)
May 23, 2023 40.33 40.62 39.94 39.94 12,604 -0.32(-0.80%)
May 22, 2023 40.03 40.45 40.03 40.26 16,274 +0.30(+0.76%)
May 19, 2023 40.05 40.35 39.96 39.96 15,730 +0.14(+0.35%)
May 18, 2023 39.97 40.05 39.43 39.82 36,613 -0.20(-0.49%)
May 17, 2023 40.21 40.21 39.77 40.02 21,923 -0.09(-0.22%)
May 16, 2023 40.50 40.50 39.95 40.11 89,584 -0.75(-1.83%)
May 15, 2023 40.82 41.14 40.77 40.85 17,595 +0.08(+0.19%)
May 12, 2023 41.03 41.17 40.63 40.77 37,198 -0.48(-1.17%)
May 11, 2023 41.54 41.54 41.12 41.26 8,365 -0.36(-0.87%)
May 10, 2023 41.58 41.76 40.99 41.62 15,919 +0.02(+0.05%)
May 09, 2023 41.52 41.78 41.49 41.60 14,446 -0.09(-0.21%)
May 08, 2023 41.69 41.72 41.44 41.69 22,535 +0.00(+0.00%)
May 05, 2023 41.38 41.78 41.38 41.69 20,678 +0.59(+1.43%)
May 04, 2023 41.20 41.20 40.78 41.10 24,757 -0.37(-0.90%)
May 03, 2023 41.34 41.88 41.34 41.47 38,984 +0.28(+0.69%)
May 02, 2023 41.48 41.84 40.94 41.19 11,984 -0.47(-1.13%)
May 01, 2023 41.21 41.87 41.20 41.66 45,061 +0.34(+0.83%)
Apr 28, 2023 40.86 41.46 40.76 41.31 27,525 +0.39(+0.96%)
Apr 27, 2023 40.74 40.95 40.33 40.92 43,178 +0.40(+0.99%)
Apr 26, 2023 40.79 40.79 40.32 40.52 66,401 -0.33(-0.82%)
Apr 25, 2023 41.48 41.59 40.85 40.85 46,310 -0.74(-1.77%)
Apr 24, 2023 41.74 41.74 41.29 41.59 56,604 -0.22(-0.52%)
Apr 21, 2023 41.46 41.85 41.46 41.81 34,680 +0.46(+1.12%)
Apr 20, 2023 41.35 41.35 41.16 41.34 13,014 -0.11(-0.26%)
Apr 19, 2023 41.05 41.49 40.95 41.45 52,459 +0.26(+0.63%)
Apr 18, 2023 41.48 41.48 40.87 41.19 23,302 -0.34(-0.82%)
Apr 17, 2023 40.74 41.53 40.74 41.53 1,358,076 +0.82(+2.00%)
Apr 14, 2023 40.88 41.00 40.46 40.72 27,891 -0.58(-1.40%)
Apr 13, 2023 40.78 41.37 40.78 41.30 18,544 +0.66(+1.62%)
Apr 12, 2023 41.04 41.04 40.62 40.64 29,768 -0.23(-0.55%)
Apr 11, 2023 40.91 41.17 40.79 40.86 16,674 +0.00(+0.00%)
Apr 10, 2023 40.80 40.86 40.49 40.86 23,969 -0.04(-0.10%)
Apr 06, 2023 40.37 40.90 40.36 40.90 28,490 +0.66(+1.64%)
Apr 05, 2023 40.13 40.27 40.12 40.24 17,905 +0.15(+0.37%)
Apr 04, 2023 40.51 40.51 39.97 40.10 21,448 -0.45(-1.11%)
Apr 03, 2023 40.28 40.57 40.25 40.55 62,866 +0.27(+0.68%)
Mar 31, 2023 40.22 40.35 40.16 40.27 22,873 +0.36(+0.91%)
Mar 30, 2023 40.39 40.39 39.68 39.91 26,342 -0.19(-0.47%)
Mar 29, 2023 40.11 40.14 40.00 40.10 20,193 +0.29(+0.74%)
Mar 28, 2023 40.12 40.12 39.75 39.80 25,744 -0.30(-0.76%)
Mar 27, 2023 39.77 40.32 39.77 40.11 17,800 +0.71(+1.79%)
Mar 24, 2023 38.89 39.48 38.68 39.40 16,924 +0.34(+0.88%)
Mar 23, 2023 39.66 39.76 38.79 39.06 183,841 -0.26(-0.65%)
Mar 22, 2023 40.25 40.25 39.31 39.31 32,866 -0.95(-2.37%)
Mar 21, 2023 40.61 40.69 40.23 40.26 61,876 +0.04(+0.10%)
Mar 20, 2023 39.84 40.26 39.82 40.22 18,033 +0.45(+1.12%)
Mar 17, 2023 40.11 40.11 39.71 39.78 15,086 -0.71(-1.77%)
Mar 16, 2023 39.75 40.53 39.40 40.49 25,446 +0.30(+0.76%)
Mar 15, 2023 39.62 40.25 39.62 40.19 20,626 -0.03(-0.07%)
Mar 14, 2023 40.29 40.51 39.87 40.22 19,132 +0.71(+1.81%)
Mar 13, 2023 39.18 40.08 39.06 39.50 118,876 +0.71(+1.83%)
Mar 10, 2023 39.77 39.77 38.72 38.79 20,040 -1.06(-2.67%)
Mar 09, 2023 40.85 40.89 39.65 39.86 34,406 -0.87(-2.14%)
Mar 08, 2023 40.86 40.86 40.41 40.73 720,076 -0.10(-0.24%)
Mar 07, 2023 41.53 41.53 40.74 40.83 18,056 -0.70(-1.67%)
Mar 06, 2023 42.08 42.08 41.41 41.52 20,957 -0.70(-1.65%)
Mar 03, 2023 41.59 42.27 41.59 42.22 171,574 +0.59(+1.41%)
Mar 02, 2023 41.35 41.71 41.27 41.63 11,291 -0.17(-0.40%)
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.