Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Pharmaceuticals SPDR (NY: XPH )

40.56 -0.39 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Feb 28, 2007 13.45 13.58 13.45 13.47 19,738 -0.07(-0.54%)
Feb 27, 2007 13.74 13.74 13.44 13.54 12,206 -0.32(-2.33%)
Feb 26, 2007 13.87 13.87 13.87 13.87 2,077 +0.02(+0.17%)
Feb 23, 2007 13.83 13.85 13.78 13.84 80,511 -0.04(-0.28%)
Feb 22, 2007 13.90 13.90 13.85 13.88 3,116 +0.02(+0.14%)
Feb 21, 2007 13.87 13.87 13.46 13.86 40,774 -0.05(-0.33%)
Feb 20, 2007 13.87 13.92 13.87 13.91 2,337 +0.05(+0.39%)
Feb 16, 2007 13.86 13.86 13.85 13.85 17,141 -0.01(-0.08%)
Feb 15, 2007 13.87 13.88 13.85 13.87 11,167 +0.02(+0.17%)
Feb 14, 2007 13.84 13.84 13.84 13.84 519 +0.04(+0.31%)
Feb 13, 2007 13.79 13.82 13.79 13.80 44,670 +0.04(+0.28%)
Feb 12, 2007 13.84 13.84 13.74 13.76 5,583 -0.03(-0.25%)
Feb 09, 2007 13.91 13.91 13.80 13.80 8,570 -0.05(-0.33%)
Feb 08, 2007 13.86 13.86 13.84 13.84 2,597 +0.03(+0.20%)
Feb 07, 2007 13.80 13.82 13.78 13.82 3,895 +0.00(+0.03%)
Feb 06, 2007 13.77 13.81 13.76 13.81 4,155 +0.06(+0.42%)
Feb 05, 2007 13.80 13.80 13.75 13.75 7,012 -0.09(-0.67%)
Feb 02, 2007 13.91 13.91 13.85 13.85 3,895 -0.05(-0.33%)
Feb 01, 2007 13.80 13.89 13.80 13.89 4,934 +0.06(+0.45%)
Jan 31, 2007 13.78 13.84 13.75 13.83 20,257 +0.04(+0.28%)
Jan 30, 2007 13.82 13.82 13.77 13.79 18,439 +0.02(+0.14%)
Jan 29, 2007 13.77 13.77 13.76 13.77 20,777 -0.01(-0.09%)
Jan 26, 2007 13.71 13.79 13.70 13.79 3,376 +0.03(+0.20%)
Jan 25, 2007 13.82 13.82 13.69 13.76 16,621 -0.08(-0.59%)
Jan 24, 2007 13.82 13.85 13.77 13.84 5,713 +0.11(+0.81%)
Jan 23, 2007 13.75 13.75 13.72 13.73 3,116 +0.06(+0.42%)
Jan 22, 2007 13.78 13.78 13.67 13.67 4,415 -0.10(-0.73%)
Jan 19, 2007 13.72 13.77 13.70 13.77 8,830 +0.06(+0.45%)
Jan 18, 2007 13.64 13.73 13.63 13.71 12,985 +0.08(+0.56%)
Jan 17, 2007 13.52 13.67 13.50 13.63 5,973 +0.09(+0.65%)
Jan 16, 2007 13.63 13.65 13.54 13.54 5,194 -0.06(-0.42%)
Jan 12, 2007 13.56 13.60 13.56 13.60 1,817 +0.03(+0.23%)
Jan 11, 2007 13.52 13.57 13.52 13.57 2,077 +0.08(+0.57%)
Jan 10, 2007 13.45 13.49 13.44 13.49 3,116 +0.05(+0.34%)
Jan 09, 2007 13.47 13.50 13.43 13.45 16,361 -0.03(-0.20%)
Jan 08, 2007 13.39 13.47 13.36 13.47 5,713 +0.07(+0.49%)
Jan 05, 2007 13.39 13.43 13.38 13.41 6,233 -0.09(-0.68%)
Jan 04, 2007 13.35 13.51 13.35 13.50 1,558 +0.20(+1.48%)
Jan 03, 2007 13.43 13.45 13.27 13.30 71,940 +0.05(+0.38%)
Dec 29, 2006 13.31 13.31 13.25 13.25 12,985 -0.07(-0.55%)
Dec 28, 2006 13.36 13.36 13.33 13.33 7,012 +0.02(+0.12%)
Dec 27, 2006 13.33 13.34 13.31 13.31 2,337 +0.03(+0.26%)
Dec 26, 2006 13.29 13.30 13.26 13.28 7,271 +0.01(+0.07%)
Dec 22, 2006 13.25 13.29 13.25 13.27 7,012 -0.06(-0.44%)
Dec 21, 2006 13.32 13.33 13.28 13.33 8,051 +0.02(+0.14%)
Dec 20, 2006 13.33 13.35 13.28 13.31 4,934 +0.03(+0.26%)
Dec 19, 2006 13.25 13.27 13.22 13.27 7,012 +0.05(+0.38%)
Dec 18, 2006 13.29 13.34 13.20 13.22 14,024 -0.11(-0.81%)
Dec 15, 2006 13.36 13.36 13.30 13.33 7,531 -0.05(-0.40%)
Dec 14, 2006 13.37 13.40 13.34 13.38 443,590 +0.07(+0.49%)
Dec 13, 2006 13.36 13.36 13.29 13.32 86,484 +0.04(+0.32%)
Dec 12, 2006 13.32 13.33 13.26 13.28 13,245 -0.02(-0.12%)
Dec 11, 2006 13.30 13.32 13.28 13.29 5,194 -0.07(-0.52%)
Dec 08, 2006 13.29 13.36 13.29 13.36 1,038 +0.03(+0.26%)
Dec 07, 2006 13.40 13.40 13.32 13.33 5,713 +0.01(+0.10%)
Dec 06, 2006 13.33 13.34 13.28 13.31 11,167 -0.04(-0.28%)
Dec 05, 2006 13.32 13.35 13.31 13.35 10,128 +0.08(+0.58%)
Dec 04, 2006 13.24 13.27 13.23 13.27 4,934 +0.10(+0.76%)
Dec 01, 2006 13.14 13.24 13.13 13.17 12,985 -0.02(-0.12%)
Nov 30, 2006 13.20 13.22 13.18 13.19 9,349 +0.01(+0.09%)
Nov 29, 2006 13.16 13.20 13.12 13.18 12,985 +0.10(+0.74%)
Nov 28, 2006 13.11 13.11 13.04 13.08 7,791 +0.04(+0.30%)
Nov 27, 2006 13.15 13.19 13.03 13.04 9,349 -0.21(-1.57%)
Nov 24, 2006 13.25 13.25 13.25 13.25 2,597 +0.00(+0.00%)
Nov 22, 2006 13.31 13.31 13.22 13.25 3,895 -0.01(-0.09%)
Nov 21, 2006 13.36 13.36 13.26 13.26 7,271 -0.07(-0.52%)
Nov 20, 2006 13.38 13.38 13.29 13.33 11,687 +0.03(+0.23%)
Nov 17, 2006 13.26 13.30 13.23 13.30 73,239 +0.08(+0.61%)
Nov 16, 2006 13.13 13.22 13.13 13.22 12,206 +0.13(+1.03%)
Nov 15, 2006 13.03 13.11 13.02 13.08 33,243 +0.02(+0.18%)
Nov 14, 2006 12.94 13.06 12.88 13.06 25,971 +0.10(+0.74%)
Nov 13, 2006 12.98 13.01 12.95 12.96 50,124 +0.06(+0.48%)
Nov 10, 2006 12.90 12.94 12.81 12.90 36,879 +0.00(+0.00%)
Nov 09, 2006 13.20 13.20 12.88 12.90 540,722 -0.33(-2.50%)
Nov 08, 2006 13.25 13.28 13.20 13.23 409,827 -0.16(-1.18%)
Nov 07, 2006 13.30 13.45 13.30 13.39 173,228 +0.10(+0.75%)
Nov 06, 2006 13.18 13.31 13.18 13.29 32,723 +0.13(+0.99%)
Nov 03, 2006 13.24 13.25 13.14 13.16 29,607 -0.05(-0.38%)
Nov 02, 2006 13.21 13.23 13.16 13.21 68,823 -0.00(-0.03%)
Nov 01, 2006 13.37 13.44 13.21 13.21 119,987 -0.11(-0.81%)
Oct 31, 2006 13.40 13.40 13.30 13.32 40,774 -0.03(-0.23%)
Oct 30, 2006 13.40 13.40 13.33 13.35 77,134 -0.07(-0.52%)
Oct 27, 2006 13.44 13.47 13.40 13.42 146,478 -0.10(-0.77%)
Oct 26, 2006 13.55 13.55 13.41 13.53 22,595 +0.03(+0.26%)
Oct 25, 2006 13.55 13.55 13.45 13.49 14,024 -0.01(-0.09%)
Oct 24, 2006 13.51 13.51 13.43 13.50 190,369 -0.10(-0.74%)
Oct 23, 2006 13.55 13.61 13.55 13.60 39,476 -0.04(-0.28%)
Oct 20, 2006 13.65 13.65 13.57 13.64 10,128 +0.03(+0.20%)
Oct 19, 2006 13.62 13.64 13.59 13.62 95,314 +0.03(+0.20%)
Oct 18, 2006 13.63 13.63 13.55 13.59 14,024 -0.04(-0.28%)
Oct 17, 2006 13.57 13.65 13.55 13.63 14,543 +0.02(+0.14%)
Oct 16, 2006 13.53 13.62 13.53 13.61 43,891 +0.08(+0.60%)
Oct 13, 2006 13.47 13.53 13.45 13.53 17,141 +0.08(+0.57%)
Oct 12, 2006 13.39 13.45 13.38 13.45 15,323 +0.11(+0.84%)
Oct 11, 2006 13.34 13.36 13.28 13.34 19,738 -0.01(-0.09%)
Oct 10, 2006 13.44 13.44 13.30 13.35 16,881 -0.07(-0.52%)
Oct 09, 2006 13.39 13.43 13.38 13.42 26,750 +0.03(+0.26%)
Oct 06, 2006 13.36 13.38 13.32 13.38 13,505 +0.03(+0.26%)
Oct 05, 2006 13.32 13.35 13.26 13.35 68,044 +0.07(+0.49%)
Oct 04, 2006 13.21 13.30 13.18 13.28 36,359 +0.08(+0.58%)
Oct 03, 2006 13.13 13.25 13.13 13.21 184,136 +0.03(+0.23%)
Oct 02, 2006 13.29 13.29 13.18 13.18 8,051 -0.05(-0.41%)
Sep 29, 2006 13.21 13.23 13.21 13.23 14,543 +0.03(+0.20%)
Sep 28, 2006 13.16 13.20 13.12 13.20 66,226 +0.02(+0.12%)
Sep 27, 2006 13.07 13.19 13.07 13.19 9,349 +0.11(+0.87%)
Sep 26, 2006 13.07 13.10 13.04 13.07 10,907 +0.03(+0.22%)
Sep 25, 2006 13.00 13.07 12.94 13.05 25,711 +0.12(+0.95%)
Sep 22, 2006 12.94 12.96 12.92 12.92 7,531 -0.08(-0.65%)
Sep 21, 2006 13.09 13.11 13.00 13.01 16,361 -0.10(-0.73%)
Sep 20, 2006 13.12 13.14 13.10 13.10 14,543 +0.09(+0.71%)
Sep 19, 2006 13.01 13.02 12.95 13.01 5,973 -0.04(-0.32%)
Sep 18, 2006 13.10 13.13 13.05 13.05 10,128 -0.06(-0.44%)
Sep 15, 2006 13.11 13.13 13.10 13.11 59,993 +0.02(+0.12%)
Sep 14, 2006 13.02 13.10 13.02 13.10 5,973 -0.00(-0.03%)
Sep 13, 2006 13.04 13.10 13.03 13.10 2,597 +0.02(+0.12%)
Sep 12, 2006 12.94 13.09 12.89 13.08 22,595 +0.20(+1.58%)
Sep 11, 2006 12.81 12.88 12.81 12.88 3,635 +0.03(+0.24%)
Sep 08, 2006 12.72 12.86 12.72 12.85 152,451 +0.14(+1.12%)
Sep 07, 2006 12.79 12.79 12.71 12.71 26,750 -0.10(-0.75%)
Sep 06, 2006 12.94 12.94 12.79 12.80 7,531 -0.14(-1.10%)
Sep 05, 2006 12.94 12.95 12.91 12.95 9,349 -0.03(-0.21%)
Sep 01, 2006 12.97 12.97 12.95 12.97 4,155 +0.08(+0.60%)
Aug 31, 2006 12.91 12.91 12.86 12.89 8,570 -0.05(-0.36%)
Aug 30, 2006 12.91 12.95 12.91 12.94 6,752 +0.03(+0.21%)
Aug 29, 2006 12.86 12.91 12.84 12.91 19,478 +0.09(+0.72%)
Aug 28, 2006 12.80 12.86 12.80 12.82 7,791 +0.05(+0.39%)
Aug 25, 2006 12.76 12.78 12.73 12.77 4,155 +0.01(+0.06%)
Aug 24, 2006 12.81 12.81 12.73 12.76 4,934 +0.03(+0.27%)
Aug 23, 2006 12.78 12.78 12.73 12.73 10,388 -0.03(-0.21%)
Aug 22, 2006 12.71 12.77 12.70 12.76 17,660 +0.02(+0.15%)
Aug 21, 2006 12.74 12.74 12.72 12.74 4,674 -0.05(-0.39%)
Aug 18, 2006 12.78 12.80 12.73 12.79 8,830 +0.02(+0.12%)
Aug 17, 2006 12.76 12.79 12.74 12.77 7,271 +0.00(+0.03%)
Aug 16, 2006 12.69 12.77 12.69 12.77 7,531 +0.15(+1.19%)
Aug 15, 2006 12.49 12.62 12.49 12.62 9,869 +0.17(+1.39%)
Aug 14, 2006 12.48 12.54 12.44 12.44 2,856 +0.05(+0.44%)
Aug 11, 2006 12.49 12.49 12.39 12.39 158,944 -0.08(-0.62%)
Aug 10, 2006 12.40 12.47 12.39 12.47 2,077 +0.03(+0.25%)
Aug 09, 2006 12.54 12.55 12.44 12.44 7,012 +0.06(+0.47%)
Aug 08, 2006 12.43 12.48 12.38 12.38 99,729 -0.03(-0.25%)
Aug 07, 2006 12.41 12.41 12.41 12.41 259 -0.21(-1.68%)
Aug 04, 2006 12.73 12.73 12.59 12.62 23,633 +0.13(+1.08%)
Aug 03, 2006 12.49 12.49 12.49 12.49 0 +0.00(+0.00%)
Aug 02, 2006 12.49 12.49 12.49 12.49 0 +0.00(+0.00%)
Aug 01, 2006 12.48 12.50 12.47 12.49 20,777 -0.02(-0.12%)
Jul 31, 2006 12.54 12.54 12.50 12.50 12,725 -0.07(-0.58%)
Jul 28, 2006 12.46 12.58 12.46 12.58 13,505 +0.18(+1.43%)
Jul 27, 2006 12.48 12.48 12.40 12.40 7,791 -0.08(-0.62%)
Jul 26, 2006 12.47 12.48 12.46 12.48 129,077 +0.13(+1.03%)
Jul 25, 2006 12.25 12.35 12.25 12.35 20,777 +0.13(+1.10%)
Jul 24, 2006 12.18 12.21 12.18 12.21 160,762 +0.26(+2.19%)
Jul 21, 2006 11.93 11.95 11.92 11.95 445,148 -0.00(-0.03%)
Jul 20, 2006 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Jul 19, 2006 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Jul 18, 2006 12.02 12.03 11.92 11.96 49,345 -0.06(-0.51%)
Jul 17, 2006 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Jul 14, 2006 11.99 12.02 11.99 12.02 38,956 -0.17(-1.39%)
Jul 13, 2006 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Jul 12, 2006 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Jul 11, 2006 12.19 12.19 12.19 12.19 259 -0.12(-0.97%)
Jul 10, 2006 12.31 12.31 12.31 12.31 0 +0.00(+0.00%)
Jul 07, 2006 12.31 12.31 12.31 12.31 0 +0.00(+0.00%)
Jul 06, 2006 12.31 12.31 12.31 12.31 0 +0.00(+0.00%)
Jul 05, 2006 12.31 12.31 12.31 12.31 0 +0.00(+0.00%)
Jul 03, 2006 12.28 12.31 12.28 12.31 2,856 -0.04(-0.31%)
Jun 30, 2006 12.34 12.34 12.34 12.34 259 +0.18(+1.52%)
Jun 29, 2006 12.16 12.16 12.16 12.16 259 +0.03(+0.29%)
Jun 28, 2006 12.12 12.12 12.12 12.12 0 +0.00(+0.00%)
Jun 27, 2006 12.12 12.12 12.12 12.12 0 +0.00(+0.00%)
Jun 23, 2006 12.12 12.12 12.12 12.12 64,928 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.