Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

46.00 -0.41 (-0.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 18.70 18.73 18.58 18.64 106,912 -0.09(-0.50%)
Oct 28, 2010 18.87 18.87 18.66 18.73 334,118 -0.00(-0.01%)
Oct 27, 2010 18.70 18.78 18.56 18.73 60,569 -0.03(-0.14%)
Oct 25, 2010 18.80 18.89 18.74 18.76 145,481 +0.08(+0.44%)
Oct 22, 2010 18.62 18.69 18.58 18.68 47,630 +0.02(+0.13%)
Oct 21, 2010 18.78 18.86 18.50 18.65 58,215 -0.06(-0.30%)
Oct 20, 2010 18.60 18.80 18.60 18.71 217,960 +0.14(+0.75%)
Oct 19, 2010 18.87 18.87 18.47 18.57 704,626 -0.29(-1.53%)
Oct 18, 2010 18.91 18.91 18.79 18.86 56,279 +0.05(+0.26%)
Oct 15, 2010 19.03 19.03 18.78 18.81 77,254 +0.01(+0.06%)
Oct 14, 2010 18.92 18.92 18.74 18.80 57,063 -0.02(-0.13%)
Oct 13, 2010 18.82 18.91 18.67 18.82 75,917 +0.19(+1.03%)
Oct 12, 2010 18.29 18.68 18.29 18.63 141,823 +0.49(+2.71%)
Oct 11, 2010 18.27 18.27 18.11 18.14 71,920 +0.03(+0.18%)
Oct 08, 2010 18.11 18.16 17.92 18.11 52,687 +0.17(+0.93%)
Oct 07, 2010 18.09 18.09 17.89 17.94 62,406 -0.01(-0.07%)
Oct 06, 2010 18.02 18.02 17.88 17.95 75,588 -0.01(-0.05%)
Oct 05, 2010 17.74 17.99 17.73 17.96 159,469 +0.40(+2.27%)
Oct 04, 2010 17.55 17.67 17.49 17.56 78,281 -0.07(-0.42%)
Oct 01, 2010 17.64 17.84 17.52 17.64 93,524 -0.08(-0.46%)
Sep 30, 2010 17.92 17.92 17.62 17.72 56,220 -0.04(-0.23%)
Sep 29, 2010 17.87 17.92 17.71 17.76 61,212 -0.13(-0.75%)
Sep 28, 2010 17.78 17.92 17.70 17.89 102,320 +0.16(+0.92%)
Sep 27, 2010 17.92 17.92 17.72 17.73 194,535 -0.15(-0.84%)
Sep 24, 2010 17.65 17.90 17.65 17.88 92,281 +0.39(+2.26%)
Sep 23, 2010 17.44 17.70 17.44 17.48 227,871 -0.07(-0.42%)
Sep 22, 2010 17.68 17.72 17.48 17.56 430,325 -0.13(-0.76%)
Sep 21, 2010 17.76 17.76 17.62 17.69 259,750 -0.05(-0.28%)
Sep 20, 2010 17.42 17.76 17.38 17.74 303,231 +0.35(+2.04%)
Sep 17, 2010 17.39 17.42 17.27 17.39 120,371 -0.12(-0.68%)
Sep 15, 2010 17.29 17.53 17.28 17.51 29,173 +0.14(+0.80%)
Sep 14, 2010 17.24 17.46 17.24 17.37 133,586 -0.00(-0.02%)
Sep 13, 2010 17.38 17.41 17.29 17.37 78,706 +0.07(+0.42%)
Sep 10, 2010 17.17 17.31 17.15 17.30 62,555 +0.13(+0.73%)
Sep 09, 2010 17.27 17.27 17.12 17.17 26,912 +0.08(+0.48%)
Sep 08, 2010 17.02 17.21 17.00 17.09 103,033 +0.16(+0.96%)
Sep 07, 2010 17.05 17.05 16.91 16.93 142,931 -0.14(-0.83%)
Sep 03, 2010 17.06 17.07 16.96 17.07 80,437 +0.14(+0.84%)
Sep 02, 2010 16.68 16.93 16.68 16.93 39,280 +0.27(+1.63%)
Sep 01, 2010 16.50 16.68 16.50 16.66 65,376 +0.38(+2.35%)
Aug 31, 2010 16.22 16.38 16.19 16.27 102,782 -0.05(-0.28%)
Aug 30, 2010 16.50 16.61 16.31 16.32 52,012 -0.28(-1.66%)
Aug 27, 2010 16.59 16.62 16.23 16.59 74,428 +0.20(+1.24%)
Aug 26, 2010 16.40 16.52 16.34 16.39 435,922 -0.01(-0.07%)
Aug 25, 2010 16.19 16.42 16.14 16.40 50,425 +0.13(+0.80%)
Aug 24, 2010 16.29 16.36 16.20 16.27 189,886 -0.24(-1.48%)
Aug 23, 2010 16.62 16.77 16.52 16.52 47,924 -0.06(-0.34%)
Aug 20, 2010 16.54 16.59 16.40 16.57 46,295 +0.04(+0.22%)
Aug 19, 2010 16.77 16.77 16.50 16.54 208,147 -0.32(-1.88%)
Aug 18, 2010 16.75 16.99 16.67 16.86 98,748 +0.15(+0.90%)
Aug 17, 2010 16.63 16.76 16.54 16.70 76,020 +0.21(+1.26%)
Aug 16, 2010 16.27 16.57 16.27 16.50 39,666 +0.07(+0.42%)
Aug 13, 2010 16.43 16.55 16.41 16.43 82,929 -0.12(-0.74%)
Aug 12, 2010 16.25 16.63 16.17 16.55 74,704 +0.13(+0.79%)
Aug 11, 2010 16.67 16.67 16.41 16.42 123,963 -0.53(-3.14%)
Aug 10, 2010 16.71 17.04 16.71 16.95 219,030 -0.00(-0.02%)
Aug 09, 2010 16.81 16.96 16.75 16.96 58,899 +0.22(+1.34%)
Aug 06, 2010 16.73 16.73 16.39 16.73 52,140 +0.07(+0.39%)
Aug 05, 2010 16.69 16.75 16.55 16.67 200,274 +0.01(+0.07%)
Aug 04, 2010 16.43 16.67 16.43 16.66 253,811 +0.17(+1.04%)
Aug 03, 2010 16.50 16.58 16.43 16.49 42,165 -0.01(-0.07%)
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.