Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

39.87 -0.16 (-0.40%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 50.11 50.96 49.25 49.55 127,968 -0.63(-1.26%)
Jan 28, 2021 50.32 50.92 50.18 50.18 24,758 +0.09(+0.17%)
Jan 27, 2021 50.88 51.03 49.83 50.10 69,693 -1.38(-2.67%)
Jan 26, 2021 52.16 52.32 51.36 51.47 170,052 -0.32(-0.63%)
Jan 25, 2021 51.33 51.81 51.10 51.80 70,264 +0.62(+1.21%)
Jan 22, 2021 50.50 51.26 50.42 51.17 35,186 +0.32(+0.64%)
Jan 21, 2021 51.33 51.33 50.50 50.85 31,954 -0.63(-1.22%)
Jan 20, 2021 51.97 52.00 51.33 51.48 65,519 -0.32(-0.61%)
Jan 19, 2021 51.80 52.08 51.65 51.80 63,678 +0.53(+1.03%)
Jan 15, 2021 51.49 51.56 50.83 51.27 24,609 -0.29(-0.56%)
Jan 14, 2021 51.75 51.90 51.42 51.56 58,259 +0.32(+0.62%)
Jan 13, 2021 51.61 51.69 51.20 51.24 42,635 -0.37(-0.72%)
Jan 12, 2021 51.53 52.14 51.43 51.61 38,518 +0.17(+0.33%)
Jan 11, 2021 50.92 51.85 50.92 51.44 46,437 +0.47(+0.92%)
Jan 08, 2021 51.13 51.46 50.32 50.97 26,599 -0.04(-0.07%)
Jan 07, 2021 49.98 51.16 49.98 51.01 45,555 +1.11(+2.22%)
Jan 06, 2021 49.25 50.32 49.25 49.90 250,407 +0.46(+0.93%)
Jan 05, 2021 49.16 49.57 49.04 49.45 44,649 +0.09(+0.17%)
Jan 04, 2021 49.97 49.97 48.74 49.36 78,546 -0.35(-0.71%)
Dec 31, 2020 49.71 49.71 49.71 34,036 +0.33(+0.68%)
Dec 30, 2020 49.11 49.60 49.11 49.38 34,036 +0.40(+0.82%)
Dec 29, 2020 49.47 49.47 48.64 48.98 42,747 -0.14(-0.29%)
Dec 28, 2020 49.78 49.78 49.12 49.12 32,945 -0.22(-0.45%)
Dec 24, 2020 48.97 49.39 48.97 49.34 13,927 +0.44(+0.90%)
Dec 23, 2020 49.12 49.12 48.66 48.90 211,717 +0.17(+0.35%)
Dec 22, 2020 48.25 48.83 48.14 48.73 33,674 +0.77(+1.61%)
Dec 21, 2020 47.71 47.96 47.21 47.96 19,824 -0.36(-0.74%)
Dec 18, 2020 48.54 48.54 47.92 48.32 24,530 -0.01(-0.02%)
Dec 17, 2020 48.06 48.33 47.86 48.33 47,082 +0.18(+0.38%)
Dec 16, 2020 48.95 49.13 48.13 48.14 68,892 -0.65(-1.33%)
Dec 15, 2020 47.68 48.82 47.35 48.79 65,056 +1.41(+2.98%)
Dec 14, 2020 47.70 48.10 47.29 47.38 61,728 +1.02(+2.20%)
Dec 11, 2020 46.52 46.80 46.02 46.36 73,906 -0.31(-0.67%)
Dec 10, 2020 46.12 46.87 46.12 46.67 49,900 +0.42(+0.91%)
Dec 09, 2020 47.02 47.08 45.95 46.26 63,677 -0.53(-1.14%)
Dec 08, 2020 46.34 46.89 46.29 46.79 52,296 +0.47(+1.01%)
Dec 07, 2020 46.90 47.03 46.23 46.32 15,687 -0.42(-0.90%)
Dec 04, 2020 46.39 46.80 46.25 46.74 36,795 +0.57(+1.24%)
Dec 03, 2020 45.98 46.36 45.79 46.17 17,233 +0.29(+0.62%)
Dec 02, 2020 45.58 45.88 45.38 45.88 28,001 +0.02(+0.04%)
Dec 01, 2020 46.09 46.10 45.66 45.86 56,845 +0.22(+0.48%)
Nov 30, 2020 46.38 46.54 45.48 45.64 66,059 -0.59(-1.28%)
Nov 27, 2020 45.90 46.30 45.90 46.24 81,873 +0.55(+1.21%)
Nov 25, 2020 45.57 45.69 45.31 45.68 56,923 -0.19(-0.42%)
Nov 24, 2020 45.88 46.21 45.79 45.87 40,666 +0.12(+0.27%)
Nov 23, 2020 46.19 46.19 45.68 45.75 34,409 -0.18(-0.39%)
Nov 20, 2020 46.45 46.45 45.93 45.93 27,046 -0.39(-0.84%)
Nov 19, 2020 45.88 46.36 45.69 46.32 40,947 +0.51(+1.10%)
Nov 18, 2020 46.77 46.90 45.76 45.82 49,264 -0.71(-1.52%)
Nov 17, 2020 46.20 46.64 45.91 46.52 39,528 +0.20(+0.43%)
Nov 16, 2020 46.87 46.87 46.11 46.32 57,115 -0.06(-0.12%)
Nov 13, 2020 45.95 46.53 45.95 46.38 36,166 +0.70(+1.52%)
Nov 12, 2020 45.94 45.94 45.38 45.68 133,133 -0.33(-0.73%)
Nov 11, 2020 46.31 46.50 45.83 46.02 60,766 -0.10(-0.21%)
Nov 10, 2020 45.84 46.26 45.25 46.11 120,683 +0.57(+1.26%)
Nov 09, 2020 46.36 46.59 45.49 45.54 120,525 +1.46(+3.31%)
Nov 06, 2020 44.54 44.60 43.93 44.08 34,908 -0.69(-1.53%)
Nov 05, 2020 45.45 45.45 44.69 44.77 200,605 -0.18(-0.40%)
Nov 04, 2020 43.82 45.53 43.82 44.95 436,184 +1.84(+4.27%)
Nov 03, 2020 43.15 43.31 42.97 43.11 17,763 +0.51(+1.19%)
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.