S&P Pharmaceuticals SPDR (NY: XPH )

45.14 +0.53 (+1.19%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 47.57 47.73 46.92 46.98 185,555 +0.03(+0.05%)
Oct 30, 2014 45.80 47.06 45.80 46.96 207,284 +1.03(+2.25%)
Oct 29, 2014 46.25 46.33 45.72 45.92 152,535 -0.26(-0.56%)
Oct 28, 2014 46.17 46.18 45.87 46.18 262,296 +0.54(+1.18%)
Oct 27, 2014 45.49 45.65 45.51 45.64 158,616 +0.13(+0.30%)
Oct 24, 2014 45.19 45.55 45.13 45.51 91,283 +0.39(+0.87%)
Oct 23, 2014 44.63 45.45 44.63 45.12 134,552 +1.03(+2.34%)
Oct 22, 2014 44.77 44.82 44.05 44.08 116,999 -0.53(-1.18%)
Oct 21, 2014 44.15 44.61 44.09 44.61 166,724 +0.78(+1.79%)
Oct 20, 2014 43.09 43.82 43.09 43.82 142,589 +0.67(+1.54%)
Oct 17, 2014 43.60 43.69 42.80 43.16 276,781 +0.02(+0.05%)
Oct 16, 2014 41.72 43.57 41.72 43.14 139,308 +0.51(+1.20%)
Oct 15, 2014 41.97 42.78 41.23 42.63 297,277 -0.04(-0.10%)
Oct 14, 2014 42.72 43.31 41.89 42.67 215,065 +0.18(+0.42%)
Oct 13, 2014 43.66 43.73 42.45 42.49 245,728 -1.13(-2.59%)
Oct 10, 2014 44.23 44.58 43.61 43.62 87,904 -0.70(-1.57%)
Oct 09, 2014 45.21 45.41 44.23 44.32 106,536 -0.67(-1.48%)
Oct 08, 2014 44.09 44.99 43.46 44.98 166,928 +0.92(+2.09%)
Oct 07, 2014 44.61 44.61 44.07 44.07 112,568 -0.73(-1.64%)
Oct 06, 2014 45.52 45.76 44.71 44.80 248,258 -0.48(-1.05%)
Oct 03, 2014 44.94 45.37 44.51 45.28 172,490 +0.94(+2.12%)
Oct 02, 2014 44.19 44.58 43.66 44.34 121,892 +0.10(+0.23%)
Oct 01, 2014 44.65 44.65 43.95 44.23 219,235 -0.48(-1.08%)
Sep 30, 2014 45.20 45.34 44.71 44.71 86,961 -0.50(-1.11%)
Sep 29, 2014 44.94 45.44 44.71 45.22 265,072 -0.01(-0.02%)
Sep 26, 2014 45.05 45.25 44.86 45.23 136,017 +0.29(+0.65%)
Sep 25, 2014 45.48 45.64 44.86 44.93 98,672 -0.77(-1.69%)
Sep 24, 2014 44.93 45.71 44.93 45.71 175,150 +0.81(+1.79%)
Sep 23, 2014 44.71 45.14 44.40 44.90 137,072 -0.14(-0.31%)
Sep 22, 2014 45.30 45.30 44.79 45.04 163,298 -0.41(-0.91%)
Sep 19, 2014 45.89 45.98 45.09 45.45 107,195 -0.30(-0.65%)
Sep 18, 2014 46.16 46.16 45.64 45.75 123,370 +0.04(+0.09%)
Sep 17, 2014 45.27 45.96 45.27 45.71 170,959 +0.96(+2.14%)
Sep 16, 2014 44.07 44.78 43.94 44.75 336,184 +0.51(+1.15%)
Sep 15, 2014 43.96 44.39 43.70 44.24 118,965 +0.74(+1.70%)
Sep 12, 2014 43.84 43.84 43.36 43.50 110,900 -0.33(-0.75%)
Sep 11, 2014 43.50 43.83 43.37 43.83 180,600 +0.25(+0.57%)
Sep 10, 2014 43.07 43.59 43.04 43.58 39,956 +0.56(+1.30%)
Sep 09, 2014 43.47 43.49 42.95 43.02 106,025 -0.48(-1.10%)
Sep 08, 2014 43.17 43.51 43.17 43.50 76,402 +0.19(+0.44%)
Sep 05, 2014 43.05 43.32 42.61 43.31 81,987 +0.34(+0.78%)
Sep 04, 2014 43.76 43.76 42.90 42.97 405,037 -0.60(-1.38%)
Sep 03, 2014 44.19 44.19 43.50 43.57 81,704 -0.34(-0.78%)
Sep 02, 2014 43.99 44.08 43.71 43.92 649,784 +0.13(+0.31%)
Aug 29, 2014 43.62 43.78 43.78 43.78 231,170 +0.29(+0.66%)
Aug 28, 2014 43.38 43.60 43.32 43.49 119,684 +0.02(+0.04%)
Aug 27, 2014 43.63 43.63 43.38 43.48 70,822 -0.03(-0.07%)
Aug 26, 2014 43.21 43.52 43.17 43.51 92,907 +0.43(+1.00%)
Aug 25, 2014 42.88 43.18 42.77 43.08 125,188 +0.47(+1.11%)
Aug 22, 2014 42.34 42.68 42.19 42.61 52,423 +0.25(+0.59%)
Aug 21, 2014 42.55 42.58 42.25 42.36 84,123 -0.11(-0.26%)
Aug 20, 2014 42.60 42.60 42.22 42.47 254,631 -0.14(-0.33%)
Aug 19, 2014 42.14 42.61 41.86 42.61 215,453 +0.68(+1.62%)
Aug 18, 2014 41.72 41.96 41.64 41.93 50,874 +0.57(+1.39%)
Aug 15, 2014 41.37 41.67 41.00 41.35 324,146 +0.12(+0.30%)
Aug 14, 2014 40.87 41.23 40.81 41.23 59,689 +0.43(+1.04%)
Aug 13, 2014 40.39 40.82 40.39 40.81 169,210 +0.59(+1.47%)
Aug 12, 2014 40.38 40.43 40.14 40.22 200,503 -0.23(-0.57%)
Aug 11, 2014 40.46 40.81 40.30 40.45 152,878 +0.15(+0.37%)
Aug 08, 2014 40.06 40.31 39.75 40.30 186,980 +0.33(+0.83%)
Aug 07, 2014 40.60 40.65 39.87 39.97 140,696 -0.29(-0.72%)
Aug 06, 2014 40.03 40.45 40.03 40.26 91,934 -0.05(-0.12%)
Aug 05, 2014 40.19 40.64 39.99 40.30 90,441 -0.11(-0.26%)
Aug 04, 2014 40.55 40.55 39.99 40.41 146,475 +0.05(+0.13%)
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.