Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

39.98 -0.05 (-0.12%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 12.27 12.48 12.27 12.35 102,916 +0.06(+0.50%)
Jul 30, 2008 12.34 12.40 12.23 12.29 49,568 -0.18(-1.43%)
Jul 29, 2008 12.47 12.50 12.39 12.47 48,082 -0.00(-0.02%)
Jul 28, 2008 12.60 12.70 12.47 12.47 26,825 -0.23(-1.81%)
Jul 25, 2008 12.66 12.70 12.63 12.70 42,729 +0.07(+0.52%)
Jul 24, 2008 12.75 12.75 12.63 12.63 58,714 -0.07(-0.58%)
Jul 23, 2008 12.68 12.73 12.64 12.71 101,811 +0.06(+0.49%)
Jul 22, 2008 13.04 13.04 12.49 12.65 33,189 +0.08(+0.61%)
Jul 21, 2008 13.35 13.35 12.53 12.57 83,276 -0.21(-1.61%)
Jul 18, 2008 13.00 13.00 12.77 12.77 7,951 +0.12(+0.96%)
Jul 17, 2008 12.48 12.72 12.48 12.65 291,440 +0.25(+2.01%)
Jul 16, 2008 12.30 12.43 12.27 12.40 12,890 +0.08(+0.65%)
Jul 15, 2008 12.18 12.36 12.12 12.32 35,666 +0.13(+1.04%)
Jul 14, 2008 12.13 12.30 12.13 12.20 5,214 +0.07(+0.54%)
Jul 11, 2008 12.10 12.13 12.08 12.13 2,351 -0.07(-0.59%)
Jul 10, 2008 12.25 12.28 12.14 12.20 2,836 -0.05(-0.39%)
Jul 09, 2008 12.30 12.45 12.25 12.25 10,582 +0.13(+1.11%)
Jul 08, 2008 11.94 12.12 11.94 12.12 2,867 +0.40(+3.37%)
Jul 07, 2008 11.94 11.94 11.72 11.72 7,026 -0.23(-1.89%)
Jul 04, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 03, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 02, 2008 12.00 12.00 11.93 11.95 7,148 +0.04(+0.32%)
Jul 01, 2008 11.85 11.97 11.85 11.91 5,605 -0.03(-0.29%)
Jun 30, 2008 11.89 12.00 11.89 11.94 5,094 +0.08(+0.71%)
Jun 27, 2008 11.76 11.86 11.76 11.86 4,340 +0.16(+1.37%)
Jun 26, 2008 11.83 11.83 11.69 11.70 4,786 -0.23(-1.94%)
Jun 25, 2008 11.80 11.96 11.80 11.93 17,989 +0.12(+1.03%)
Jun 24, 2008 11.68 11.81 11.68 11.81 11,471 +0.03(+0.26%)
Jun 23, 2008 11.78 11.78 11.78 11.78 9,385 +0.07(+0.59%)
Jun 20, 2008 11.82 11.82 11.69 11.71 35,171 -0.23(-1.90%)
Jun 19, 2008 11.85 11.94 11.85 11.94 5,996 -0.05(-0.42%)
Jun 18, 2008 11.96 11.99 11.96 11.99 2,867 -0.05(-0.41%)
Jun 17, 2008 12.04 12.04 12.04 12.04 5,214 +0.03(+0.26%)
Jun 16, 2008 12.03 12.03 11.97 12.01 4,197 -0.00(-0.03%)
Jun 13, 2008 11.99 12.01 11.95 12.01 18,250 +0.13(+1.10%)
Jun 12, 2008 11.92 11.98 11.88 11.88 2,020 -0.01(-0.10%)
Jun 11, 2008 11.99 12.01 11.85 11.89 113,673 -0.12(-1.02%)
Jun 10, 2008 12.01 12.01 12.01 12.01 365 -0.12(-0.95%)
Jun 09, 2008 12.22 12.22 12.13 12.13 12,253 -0.21(-1.68%)
Jun 06, 2008 12.36 12.36 12.34 12.34 14,078 -0.14(-1.16%)
Jun 05, 2008 12.49 12.51 12.47 12.48 7,965 +0.10(+0.78%)
Jun 04, 2008 12.34 12.38 12.34 12.38 14,094 +0.08(+0.62%)
Jun 03, 2008 12.25 12.31 12.20 12.31 9,659 +0.11(+0.87%)
Jun 02, 2008 12.20 12.23 12.20 12.20 9,187 -0.20(-1.58%)
May 30, 2008 12.37 12.43 12.37 12.40 9,010 -0.02(-0.18%)
May 29, 2008 12.28 12.42 12.28 12.42 6,794 +0.22(+1.79%)
May 28, 2008 12.27 12.27 12.20 12.20 1,825 +0.02(+0.19%)
May 27, 2008 12.12 12.18 12.12 12.18 2,085 +0.11(+0.92%)
May 26, 2008 12.09 12.09 12.04 12.07 0 +0.00(+0.00%)
May 23, 2008 12.09 12.09 12.04 12.07 9,826 -0.12(-1.00%)
May 22, 2008 12.05 12.21 12.05 12.19 4,406 +0.17(+1.40%)
May 21, 2008 12.18 12.18 12.02 12.02 5,475 -0.04(-0.32%)
May 20, 2008 12.12 12.12 12.06 12.06 2,959 -0.04(-0.32%)
May 19, 2008 12.06 12.12 12.05 12.10 3,762 +0.13(+1.12%)
May 16, 2008 11.96 11.97 11.96 11.96 21,107 -0.04(-0.32%)
May 15, 2008 11.94 12.00 11.94 12.00 3,983 +0.09(+0.74%)
May 14, 2008 11.85 11.92 11.85 11.91 7,039 +0.13(+1.07%)
May 13, 2008 11.89 11.89 11.79 11.79 2,946 +0.03(+0.23%)
May 12, 2008 11.76 11.76 11.76 11.76 1,303 +0.11(+0.95%)
May 09, 2008 11.60 11.66 11.55 11.65 184,589 -0.06(-0.49%)
May 08, 2008 11.83 11.83 11.71 11.71 2,867 -0.21(-1.75%)
May 07, 2008 12.06 12.06 11.89 11.92 2,419 -0.15(-1.26%)
May 06, 2008 12.03 12.07 12.01 12.07 3,011 -0.03(-0.22%)
May 05, 2008 12.25 12.25 12.07 12.09 5,782 -0.13(-1.07%)
May 02, 2008 12.35 12.35 12.22 12.22 3,212 -0.08(-0.69%)
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.