S&P Pharmaceuticals SPDR (NY: XPH )

46.39 USD +0.29 (+0.63%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 46.27 46.45 46.04 46.39 24,300 +0.29(+0.63%)
Oct 22, 2020 45.77 46.20 45.70 46.10 12,980 +0.79(+1.74%)
Oct 21, 2020 46.00 46.03 45.30 45.31 35,444 -0.61(-1.33%)
Oct 20, 2020 46.37 46.37 45.86 45.92 23,042 -0.16(-0.35%)
Oct 19, 2020 46.70 46.75 45.99 46.08 14,950 -0.59(-1.26%)
Oct 16, 2020 46.50 47.17 46.50 46.67 24,500 +0.09(+0.19%)
Oct 15, 2020 46.16 46.61 46.03 46.58 25,270 -0.15(-0.32%)
Oct 14, 2020 47.17 47.22 46.71 46.73 49,532 -0.36(-0.76%)
Oct 13, 2020 47.01 47.25 46.87 47.09 27,190 -0.22(-0.47%)
Oct 12, 2020 47.74 47.74 47.18 47.31 23,579 -0.17(-0.36%)
Oct 09, 2020 47.54 47.69 47.35 47.48 38,700 +0.27(+0.57%)
Oct 08, 2020 46.40 47.32 46.40 47.21 45,551 +1.01(+2.19%)
Oct 07, 2020 45.57 46.39 45.40 46.20 43,631 +0.87(+1.92%)
Oct 06, 2020 45.69 46.05 45.23 45.33 47,267 -0.21(-0.46%)
Oct 05, 2020 44.62 45.59 44.62 45.54 69,941 +2.12(+4.88%)
Oct 02, 2020 43.04 43.72 43.04 43.42 24,000 -0.26(-0.60%)
Oct 01, 2020 43.69 43.93 43.51 43.68 83,887 +0.20(+0.46%)
Sep 30, 2020 43.03 43.92 43.03 43.48 74,868 +0.54(+1.26%)
Sep 29, 2020 42.97 43.20 42.87 42.94 30,420 -0.09(-0.21%)
Sep 28, 2020 43.28 43.28 42.78 43.03 52,931 +0.21(+0.49%)
Sep 25, 2020 42.57 43.04 42.37 42.82 58,700 +0.36(+0.85%)
Sep 24, 2020 43.13 43.28 42.22 42.46 59,400 -0.86(-1.99%)
Sep 23, 2020 44.22 44.24 43.27 43.32 46,509 -0.92(-2.08%)
Sep 22, 2020 44.08 44.34 43.57 44.24 34,625 +0.20(+0.45%)
Sep 21, 2020 44.73 44.73 43.51 44.04 34,919 -1.30(-2.87%)
Sep 18, 2020 45.32 45.52 44.76 45.34 105,100 +0.25(+0.55%)
Sep 17, 2020 44.89 45.19 44.63 45.09 71,866 -0.20(-0.44%)
Sep 16, 2020 45.29 45.78 45.08 45.29 174,254 +0.28(+0.62%)
Sep 15, 2020 45.08 45.29 44.84 45.01 37,244 +0.31(+0.69%)
Sep 14, 2020 43.84 45.05 43.82 44.70 40,476 +1.47(+3.40%)
Sep 11, 2020 43.38 43.58 42.96 43.23 20,500 -0.15(-0.35%)
Sep 10, 2020 43.95 44.27 43.33 43.38 104,390 -0.49(-1.12%)
Sep 09, 2020 43.46 44.23 43.43 43.87 47,262 +1.16(+2.72%)
Sep 08, 2020 42.89 43.22 42.51 42.71 74,678 -0.49(-1.13%)
Sep 04, 2020 43.49 43.57 42.14 43.20 70,800 -0.37(-0.85%)
Sep 03, 2020 44.14 44.46 43.33 43.57 184,940 -0.88(-1.98%)
Sep 02, 2020 43.69 44.53 43.35 44.45 41,235 +0.76(+1.74%)
Sep 01, 2020 44.43 44.58 43.53 43.69 78,581 -0.51(-1.15%)
Aug 31, 2020 43.71 44.41 43.71 44.20 31,831 +0.42(+0.96%)
Aug 28, 2020 43.64 43.83 43.43 43.78 23,400 +0.23(+0.53%)
Aug 27, 2020 43.78 43.78 43.14 43.55 24,105 -0.08(-0.18%)
Aug 26, 2020 43.76 43.76 43.34 43.63 22,522 -0.20(-0.46%)
Aug 25, 2020 43.60 43.87 43.42 43.83 74,895 +0.27(+0.62%)
Aug 24, 2020 43.88 43.92 43.32 43.56 23,276 -0.12(-0.27%)
Aug 21, 2020 44.10 44.16 43.43 43.68 58,400 -0.52(-1.18%)
Aug 20, 2020 43.94 44.30 43.93 44.20 24,230 +0.01(+0.02%)
Aug 19, 2020 44.40 44.57 44.06 44.19 44,968 -0.13(-0.29%)
Aug 18, 2020 44.57 44.62 43.80 44.32 44,522 -0.25(-0.56%)
Aug 17, 2020 43.97 44.64 43.97 44.57 246,932 +0.70(+1.60%)
Aug 14, 2020 43.84 44.11 43.61 43.87 14,900 +0.07(+0.16%)
Aug 13, 2020 43.78 44.04 43.68 43.80 41,844 -0.05(-0.11%)
Aug 12, 2020 44.04 44.19 43.77 43.85 39,625 +0.13(+0.30%)
Aug 11, 2020 44.75 44.75 43.61 43.72 57,770 -0.86(-1.93%)
Aug 10, 2020 44.49 44.79 44.34 44.58 41,400 -0.15(-0.34%)
Aug 07, 2020 44.48 44.96 44.42 44.73 76,800 +0.26(+0.58%)
Aug 06, 2020 44.77 45.08 44.15 44.47 122,539 -0.26(-0.58%)
Aug 05, 2020 44.31 44.81 44.03 44.73 72,544 +1.09(+2.50%)
Aug 04, 2020 43.69 43.77 43.35 43.64 43,805 -0.02(-0.05%)
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.