Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

39.78 -0.22 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 56.29 57.00 56.05 56.67 99,811 +0.71(+1.27%)
Jul 30, 2015 56.60 56.60 55.41 55.96 114,229 -0.37(-0.66%)
Jul 29, 2015 57.43 57.43 56.19 56.34 156,000 -0.78(-1.37%)
Jul 28, 2015 56.75 57.15 55.97 57.12 128,155 +0.75(+1.33%)
Jul 27, 2015 56.48 56.82 55.74 56.37 199,060 -0.45(-0.79%)
Jul 24, 2015 57.56 57.70 56.70 56.82 200,553 -0.91(-1.58%)
Jul 23, 2015 58.03 58.21 57.56 57.73 82,204 -0.04(-0.07%)
Jul 22, 2015 57.72 57.80 56.99 57.77 70,330 +0.11(+0.20%)
Jul 21, 2015 57.67 57.86 57.07 57.66 88,967 +0.01(+0.02%)
Jul 20, 2015 57.83 57.95 57.48 57.65 97,465 +0.05(+0.08%)
Jul 17, 2015 57.43 57.66 57.28 57.60 91,578 +0.16(+0.27%)
Jul 16, 2015 57.20 57.59 56.93 57.44 100,656 +0.68(+1.20%)
Jul 15, 2015 57.04 57.51 56.65 56.76 137,499 -0.23(-0.41%)
Jul 14, 2015 56.26 57.11 56.14 57.00 109,561 +0.81(+1.45%)
Jul 13, 2015 55.91 56.36 55.80 56.18 441,913 +0.71(+1.28%)
Jul 10, 2015 54.97 55.62 54.81 55.47 154,179 +1.16(+2.14%)
Jul 09, 2015 54.31 54.72 54.11 54.31 119,705 +0.54(+1.00%)
Jul 08, 2015 55.07 55.07 53.60 53.77 127,949 -1.35(-2.45%)
Jul 07, 2015 55.02 55.12 54.06 55.12 120,782 +0.73(+1.34%)
Jul 06, 2015 53.65 54.78 53.48 54.39 97,650 +0.20(+0.38%)
Jul 02, 2015 54.35 54.19 54.19 54.19 137,711 +0.02(+0.03%)
Jul 01, 2015 54.51 54.76 53.85 54.17 119,012 +0.20(+0.38%)
Jun 30, 2015 53.36 54.03 53.07 53.97 139,518 +1.13(+2.15%)
Jun 29, 2015 53.79 54.14 52.77 52.83 178,103 -1.51(-2.77%)
Jun 26, 2015 55.83 55.83 54.11 54.34 183,413 -1.19(-2.15%)
Jun 25, 2015 55.38 55.54 54.88 55.54 111,347 +0.32(+0.59%)
Jun 24, 2015 56.06 56.08 55.08 55.21 179,055 -0.87(-1.54%)
Jun 23, 2015 55.97 56.29 55.85 56.08 108,362 +0.22(+0.40%)
Jun 22, 2015 55.52 55.89 55.41 55.86 147,545 +0.71(+1.29%)
Jun 19, 2015 55.34 55.40 54.96 55.15 113,198 -0.07(-0.12%)
Jun 18, 2015 54.43 55.32 54.43 55.21 139,113 +1.06(+1.96%)
Jun 17, 2015 54.16 54.46 53.98 54.15 151,397 +0.10(+0.19%)
Jun 16, 2015 53.84 54.05 53.68 54.05 131,968 +0.41(+0.77%)
Jun 15, 2015 53.25 53.49 52.84 53.63 106,250 +0.00(+0.00%)
Jun 12, 2015 54.03 54.43 53.53 53.63 134,418 -0.60(-1.10%)
Jun 11, 2015 54.12 54.28 53.97 54.23 77,996 +0.33(+0.62%)
Jun 10, 2015 53.62 54.07 53.38 53.90 594,185 +0.35(+0.65%)
Jun 09, 2015 53.92 53.92 53.22 53.55 187,125 -0.35(-0.65%)
Jun 08, 2015 54.38 54.38 53.82 53.90 142,783 -0.34(-0.63%)
Jun 05, 2015 53.67 54.32 53.15 54.24 199,420 +0.48(+0.89%)
Jun 04, 2015 54.19 54.32 53.45 53.76 84,651 -0.35(-0.64%)
Jun 03, 2015 54.04 54.18 53.64 54.11 59,192 +0.36(+0.68%)
Jun 02, 2015 53.64 54.10 53.25 53.75 993,201 -0.01(-0.02%)
Jun 01, 2015 53.95 54.00 53.21 53.76 150,583 +0.04(+0.07%)
May 29, 2015 53.65 54.23 53.55 53.72 521,670 +0.06(+0.10%)
May 28, 2015 53.43 53.70 53.21 53.66 107,911 +0.15(+0.28%)
May 27, 2015 52.92 53.55 52.81 53.51 169,218 +0.81(+1.54%)
May 26, 2015 53.25 53.25 52.49 52.70 166,965 -0.54(-1.01%)
May 22, 2015 53.26 53.24 53.24 53.24 193,435 +0.11(+0.20%)
May 21, 2015 53.02 53.23 52.89 53.13 63,567 +0.03(+0.05%)
May 20, 2015 52.86 53.26 52.60 53.10 80,613 +0.29(+0.56%)
May 19, 2015 52.77 53.06 52.56 52.81 119,952 +0.15(+0.29%)
May 18, 2015 52.10 52.73 52.05 52.66 167,251 +0.43(+0.82%)
May 15, 2015 52.18 52.31 51.94 52.23 95,074 +0.15(+0.29%)
May 14, 2015 51.85 52.15 51.32 52.08 70,011 +0.57(+1.11%)
May 13, 2015 51.88 52.11 51.33 51.51 75,347 -0.25(-0.48%)
May 12, 2015 51.80 51.86 51.26 51.75 87,041 -0.48(-0.91%)
May 11, 2015 54.67 54.67 51.87 52.23 152,473 +0.40(+0.77%)
May 08, 2015 51.36 52.36 51.36 51.83 171,932 +0.66(+1.29%)
May 07, 2015 50.83 51.37 50.57 51.17 209,608 +0.14(+0.27%)
May 06, 2015 51.59 51.59 50.63 51.03 160,775 -0.22(-0.44%)
May 05, 2015 52.07 52.17 51.08 51.26 139,370 -0.93(-1.78%)
May 04, 2015 52.12 52.73 51.94 52.19 301,950 +0.26(+0.50%)
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.