Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Pharmaceuticals SPDR (NY: XPH )

48.05 +0.41 (+0.86%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 13.76 13.78 13.74 13.75 8,968 +0.01(+0.09%)
Nov 29, 2006 13.72 13.76 13.68 13.74 12,456 +0.10(+0.74%)
Nov 28, 2006 13.67 13.67 13.59 13.64 7,473 +0.04(+0.29%)
Nov 27, 2006 13.71 13.75 13.58 13.60 8,968 -0.22(-1.57%)
Nov 24, 2006 13.81 13.81 13.81 13.81 2,491 +0.00(+0.00%)
Nov 22, 2006 13.87 13.87 13.78 13.81 3,736 -0.01(-0.09%)
Nov 21, 2006 13.93 13.93 13.82 13.82 6,975 -0.07(-0.52%)
Nov 20, 2006 13.95 13.95 13.85 13.90 11,210 +0.03(+0.23%)
Nov 17, 2006 13.83 13.86 13.79 13.86 70,254 +0.08(+0.61%)
Nov 16, 2006 13.69 13.78 13.69 13.78 11,709 +0.14(+1.03%)
Nov 15, 2006 13.58 13.66 13.57 13.64 31,888 +0.02(+0.18%)
Nov 14, 2006 13.49 13.62 13.42 13.62 24,913 +0.10(+0.74%)
Nov 13, 2006 13.53 13.57 13.49 13.52 48,082 +0.06(+0.48%)
Nov 10, 2006 13.45 13.49 13.36 13.45 35,376 +0.00(+0.00%)
Nov 09, 2006 13.76 13.76 13.42 13.45 518,689 -0.35(-2.50%)
Nov 08, 2006 13.81 13.84 13.76 13.80 393,127 -0.16(-1.18%)
Nov 07, 2006 13.87 14.02 13.87 13.96 166,169 +0.10(+0.75%)
Nov 06, 2006 13.74 13.88 13.74 13.86 31,390 +0.14(+0.99%)
Nov 03, 2006 13.80 13.81 13.70 13.72 28,400 -0.05(-0.38%)
Nov 02, 2006 13.78 13.79 13.72 13.77 66,019 -0.00(-0.03%)
Nov 01, 2006 13.94 14.01 13.77 13.78 115,098 -0.11(-0.81%)
Oct 31, 2006 13.96 13.96 13.87 13.89 39,113 -0.03(-0.23%)
Oct 30, 2006 13.97 13.97 13.90 13.92 73,991 -0.07(-0.52%)
Oct 27, 2006 14.01 14.04 13.97 13.99 140,509 -0.11(-0.77%)
Oct 26, 2006 14.12 14.12 13.98 14.10 21,674 +0.04(+0.26%)
Oct 25, 2006 14.12 14.12 14.02 14.06 13,453 -0.01(-0.09%)
Oct 24, 2006 14.09 14.09 14.00 14.08 182,612 -0.10(-0.74%)
Oct 23, 2006 14.12 14.19 14.12 14.18 37,867 -0.04(-0.28%)
Oct 20, 2006 14.23 14.23 14.15 14.22 9,716 +0.03(+0.20%)
Oct 19, 2006 14.19 14.22 14.17 14.19 91,430 +0.03(+0.20%)
Oct 18, 2006 14.21 14.21 14.13 14.17 13,453 -0.04(-0.28%)
Oct 17, 2006 14.15 14.23 14.13 14.21 13,951 +0.02(+0.14%)
Oct 16, 2006 14.11 14.20 14.11 14.19 42,103 +0.08(+0.60%)
Oct 13, 2006 14.04 14.10 14.02 14.10 16,442 +0.08(+0.57%)
Oct 12, 2006 13.96 14.02 13.95 14.02 14,698 +0.12(+0.84%)
Oct 11, 2006 13.91 13.92 13.85 13.90 18,933 -0.01(-0.09%)
Oct 10, 2006 14.01 14.01 13.86 13.92 16,193 -0.07(-0.52%)
Oct 09, 2006 13.96 14.00 13.95 13.99 25,660 +0.04(+0.26%)
Oct 06, 2006 13.92 13.95 13.89 13.95 12,954 +0.04(+0.26%)
Oct 05, 2006 13.88 13.92 13.82 13.92 65,272 +0.07(+0.49%)
Oct 04, 2006 13.77 13.86 13.74 13.85 34,878 +0.08(+0.58%)
Oct 03, 2006 13.69 13.81 13.69 13.77 176,633 +0.03(+0.23%)
Oct 02, 2006 13.85 13.86 13.74 13.74 7,723 -0.06(-0.41%)
Sep 29, 2006 13.77 13.80 13.77 13.79 13,951 +0.03(+0.20%)
Sep 28, 2006 13.72 13.76 13.68 13.76 63,528 +0.02(+0.12%)
Sep 27, 2006 13.63 13.75 13.63 13.75 8,968 +0.12(+0.87%)
Sep 26, 2006 13.62 13.65 13.60 13.63 10,463 +0.03(+0.22%)
Sep 25, 2006 13.55 13.63 13.49 13.60 24,663 +0.13(+0.95%)
Sep 22, 2006 13.49 13.51 13.47 13.47 7,224 -0.09(-0.65%)
Sep 21, 2006 13.65 13.66 13.55 13.56 15,695 -0.10(-0.73%)
Sep 20, 2006 13.68 13.70 13.66 13.66 13,951 +0.10(+0.71%)
Sep 19, 2006 13.56 13.57 13.50 13.56 5,729 -0.04(-0.32%)
Sep 18, 2006 13.66 13.69 13.60 13.61 9,716 -0.06(-0.44%)
Sep 15, 2006 13.67 13.68 13.66 13.67 57,549 +0.02(+0.12%)
Sep 14, 2006 13.57 13.65 13.57 13.65 5,729 -0.00(-0.03%)
Sep 13, 2006 13.59 13.66 13.59 13.66 2,491 +0.02(+0.12%)
Sep 12, 2006 13.49 13.65 13.44 13.64 21,674 +0.21(+1.58%)
Sep 11, 2006 13.35 13.43 13.35 13.43 3,487 +0.03(+0.24%)
Sep 08, 2006 13.26 13.40 13.26 13.39 146,239 +0.15(+1.12%)
Sep 07, 2006 13.33 13.33 13.25 13.25 25,660 -0.10(-0.75%)
Sep 06, 2006 13.49 13.49 13.33 13.35 7,224 -0.15(-1.10%)
Sep 05, 2006 13.49 13.50 13.46 13.49 8,968 -0.03(-0.21%)
Sep 01, 2006 13.52 13.52 13.50 13.52 3,986 +0.08(+0.60%)
Aug 31, 2006 13.45 13.45 13.40 13.44 8,221 -0.05(-0.36%)
Aug 30, 2006 13.46 13.50 13.46 13.49 6,477 +0.03(+0.21%)
Aug 29, 2006 13.41 13.46 13.39 13.46 18,684 +0.10(+0.72%)
Aug 28, 2006 13.35 13.41 13.35 13.37 7,473 +0.05(+0.39%)
Aug 25, 2006 13.30 13.33 13.27 13.31 3,986 +0.01(+0.06%)
Aug 24, 2006 13.35 13.35 13.27 13.31 4,733 +0.04(+0.27%)
Aug 23, 2006 13.33 13.33 13.27 13.27 9,965 -0.03(-0.21%)
Aug 22, 2006 13.25 13.31 13.24 13.30 16,940 +0.02(+0.15%)
Aug 21, 2006 13.28 13.28 13.26 13.28 4,484 -0.05(-0.39%)
Aug 18, 2006 13.33 13.35 13.27 13.33 8,470 +0.02(+0.12%)
Aug 17, 2006 13.30 13.33 13.28 13.31 6,975 +0.00(+0.03%)
Aug 16, 2006 13.23 13.31 13.23 13.31 7,224 +0.16(+1.19%)
Aug 15, 2006 13.03 13.15 13.03 13.15 9,466 +0.18(+1.39%)
Aug 14, 2006 13.01 13.07 12.97 12.97 2,740 +0.06(+0.44%)
Aug 11, 2006 13.02 13.02 12.92 12.92 152,467 -0.08(-0.62%)
Aug 10, 2006 12.93 13.00 12.91 13.00 1,993 +0.03(+0.25%)
Aug 09, 2006 13.07 13.09 12.97 12.97 6,726 +0.06(+0.47%)
Aug 08, 2006 12.96 13.01 12.90 12.90 95,666 -0.03(-0.25%)
Aug 07, 2006 12.94 12.94 12.94 12.94 249 -0.22(-1.68%)
Aug 04, 2006 13.27 13.27 13.13 13.16 22,670 +0.14(+1.08%)
Aug 03, 2006 13.02 13.02 13.02 13.02 0 +0.00(+0.00%)
Aug 02, 2006 13.02 13.02 13.02 13.02 0 +0.00(+0.00%)
Aug 01, 2006 13.01 13.03 13.00 13.02 19,930 -0.02(-0.12%)
Jul 31, 2006 13.08 13.08 13.03 13.03 12,207 -0.08(-0.58%)
Jul 28, 2006 12.99 13.11 12.99 13.11 12,954 +0.18(+1.43%)
Jul 27, 2006 13.01 13.01 12.93 12.93 7,473 -0.08(-0.62%)
Jul 26, 2006 13.00 13.01 12.99 13.01 123,817 +0.13(+1.03%)
Jul 25, 2006 12.77 12.87 12.77 12.87 19,930 +0.14(+1.10%)
Jul 24, 2006 12.69 12.73 12.69 12.73 154,211 +0.27(+2.19%)
Jul 21, 2006 12.44 12.46 12.43 12.46 427,009 -0.00(-0.03%)
Jul 20, 2006 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Jul 19, 2006 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Jul 18, 2006 12.54 12.54 12.43 12.46 47,334 -0.06(-0.51%)
Jul 17, 2006 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Jul 14, 2006 12.50 12.53 12.50 12.53 37,369 -0.18(-1.39%)
Jul 13, 2006 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Jul 12, 2006 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Jul 11, 2006 12.70 12.70 12.70 12.70 249 -0.12(-0.97%)
Jul 10, 2006 12.83 12.83 12.83 12.83 0 +0.00(+0.00%)
Jul 07, 2006 12.83 12.83 12.83 12.83 0 +0.00(+0.00%)
Jul 06, 2006 12.83 12.83 12.83 12.83 0 +0.00(+0.00%)
Jul 05, 2006 12.83 12.83 12.83 12.83 0 +0.00(+0.00%)
Jul 03, 2006 12.80 12.83 12.80 12.83 2,740 -0.04(-0.31%)
Jun 30, 2006 12.87 12.87 12.87 12.87 249 +0.19(+1.52%)
Jun 29, 2006 12.68 12.68 12.68 12.68 249 +0.04(+0.29%)
Jun 28, 2006 12.64 12.64 12.64 12.64 0 +0.00(+0.00%)
Jun 27, 2006 12.64 12.64 12.64 12.64 0 +0.00(+0.00%)
Jun 23, 2006 12.64 12.64 12.64 12.64 62,282 +0.11(+0.90%)
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.