FinancialContent is the trusted provider of stock market information to the media industry.
S&P Pharmaceuticals SPDR (NY: XPH)
37.64 USD  +0.33 (+0.88%)
Official Closing Price  /  Updated: 8:00 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 16, 2019 37.14 37.74 37.14 37.64 241,178 +0.33(+0.88%)
Sep 13, 2019 37.54 37.92 37.18 37.31 170,000 -0.06(-0.16%)
Sep 12, 2019 37.67 37.69 37.10 37.37 541,236 -0.23(-0.61%)
Sep 11, 2019 36.99 37.61 36.99 37.60 279,708 +0.65(+1.76%)
Sep 10, 2019 35.56 36.96 35.48 36.95 42,203 +1.16(+3.24%)
Sep 09, 2019 35.98 35.98 35.42 35.79 26,788 -0.08(-0.22%)
Sep 06, 2019 35.41 35.94 35.41 35.87 209,200 +0.51(+1.44%)
Sep 05, 2019 35.23 35.49 35.01 35.36 62,096 +0.23(+0.65%)
Sep 04, 2019 35.26 35.33 34.93 35.13 17,799 +0.10(+0.29%)
Sep 03, 2019 35.23 35.46 34.88 35.03 39,474 -0.43(-1.21%)
Aug 30, 2019 35.60 35.65 35.16 35.46 27,000 -0.07(-0.20%)
Aug 29, 2019 35.48 35.58 35.38 35.53 26,973 +0.34(+0.97%)
Aug 28, 2019 34.77 35.28 34.71 35.19 26,065 +0.28(+0.80%)
Aug 27, 2019 35.99 35.99 34.91 34.91 28,291 -0.76(-2.13%)
Aug 26, 2019 35.71 35.71 35.53 35.67 25,457 +0.28(+0.79%)
Aug 23, 2019 36.21 36.47 35.30 35.39 20,200 -0.95(-2.61%)
Aug 22, 2019 36.63 36.67 36.16 36.34 21,660 -0.22(-0.60%)
Aug 21, 2019 36.62 36.62 36.35 36.56 24,076 +0.26(+0.72%)
Aug 20, 2019 36.49 36.81 36.30 36.30 18,347 -0.28(-0.77%)
Aug 19, 2019 36.19 36.73 36.19 36.58 27,140 +0.66(+1.84%)
Aug 16, 2019 35.59 36.04 35.55 35.92 30,000 +0.47(+1.33%)
Aug 15, 2019 35.85 35.85 35.37 35.45 34,872 -0.25(-0.70%)
Aug 14, 2019 36.39 36.39 35.70 35.70 227,887 -1.19(-3.23%)
Aug 13, 2019 36.45 37.10 36.42 36.89 36,485 +0.41(+1.12%)
Aug 12, 2019 36.89 36.89 36.28 36.48 27,928 -0.59(-1.59%)
Aug 09, 2019 36.89 37.15 36.82 37.07 36,400 -0.45(-1.20%)
Aug 08, 2019 36.96 37.55 36.87 37.52 27,406 +0.75(+2.04%)
Aug 07, 2019 36.36 36.87 35.93 36.77 23,900 +0.05(+0.14%)
Aug 06, 2019 36.95 37.04 36.29 36.72 22,597 +0.11(+0.30%)
Aug 05, 2019 37.20 37.21 36.31 36.61 37,196 -1.08(-2.87%)
Aug 02, 2019 37.87 38.15 37.56 37.69 40,900 -0.26(-0.69%)
Aug 01, 2019 38.02 38.50 37.72 37.95 76,435 -0.02(-0.05%)
Jul 31, 2019 38.28 38.51 37.79 37.97 50,934 -0.38(-0.99%)
Jul 30, 2019 37.79 38.35 37.63 38.35 32,643 +0.33(+0.87%)
Jul 29, 2019 38.29 38.50 37.81 38.02 283,729 +0.04(+0.11%)
Jul 26, 2019 37.51 38.03 37.51 37.98 45,300 +0.56(+1.50%)
Jul 25, 2019 37.98 37.98 37.41 37.42 41,944 -0.60(-1.58%)
Jul 24, 2019 37.53 38.06 37.45 38.02 78,093 +0.37(+0.98%)
Jul 23, 2019 37.67 37.83 37.55 37.65 20,300 +0.06(+0.16%)
Jul 22, 2019 37.61 37.74 37.34 37.59 22,194 -0.02(-0.05%)
Jul 19, 2019 37.92 37.93 37.56 37.61 33,100 -0.32(-0.84%)
Jul 18, 2019 37.77 37.99 37.62 37.93 32,819 +0.17(+0.45%)
Jul 17, 2019 38.14 38.14 37.71 37.76 63,454 -0.40(-1.05%)
Jul 16, 2019 38.38 38.46 38.14 38.16 44,619 -0.29(-0.75%)
Jul 15, 2019 38.47 38.56 38.27 38.45 23,635 -0.07(-0.18%)
Jul 12, 2019 38.65 38.65 38.20 38.52 29,400 -0.15(-0.39%)
Jul 11, 2019 39.30 39.30 38.38 38.67 95,185 -0.64(-1.63%)
Jul 10, 2019 39.37 39.43 38.91 39.31 56,643 -0.30(-0.76%)
Jul 09, 2019 39.03 39.69 39.03 39.61 28,740 +0.44(+1.12%)
Jul 08, 2019 39.74 39.74 38.90 39.17 78,420 -0.69(-1.73%)
Jul 05, 2019 40.32 40.55 39.77 39.86 34,800 -0.65(-1.60%)
Jul 03, 2019 40.33 40.51 40.33 40.51 7,900 +0.29(+0.72%)
Jul 02, 2019 40.30 40.31 39.87 40.22 47,222 +0.02(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.