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:

S&P Pharmaceuticals SPDR (NY: XPH )

43.13 +0.15 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 40.38 40.51 40.32 40.43 22,785 +0.36(+0.91%)
Mar 30, 2023 40.55 40.55 39.84 40.07 26,241 -0.19(-0.47%)
Mar 29, 2023 40.26 40.29 40.15 40.25 20,115 +0.30(+0.74%)
Mar 28, 2023 40.27 40.27 39.91 39.96 25,644 -0.31(-0.76%)
Mar 27, 2023 39.93 40.48 39.93 40.26 17,731 +0.71(+1.79%)
Mar 24, 2023 39.04 39.63 38.83 39.55 16,859 +0.35(+0.88%)
Mar 23, 2023 39.82 39.91 38.94 39.21 183,131 -0.26(-0.65%)
Mar 22, 2023 40.41 40.41 39.46 39.46 32,740 -0.96(-2.37%)
Mar 21, 2023 40.77 40.84 40.39 40.42 61,637 +0.04(+0.10%)
Mar 20, 2023 40.00 40.42 39.98 40.38 17,964 +0.45(+1.12%)
Mar 17, 2023 40.26 40.26 39.86 39.93 15,028 -0.72(-1.77%)
Mar 16, 2023 39.90 40.69 39.55 40.65 25,348 +0.30(+0.76%)
Mar 15, 2023 39.77 40.40 39.77 40.34 20,547 -0.03(-0.07%)
Mar 14, 2023 40.44 40.67 40.02 40.37 19,058 +0.72(+1.81%)
Mar 13, 2023 39.33 40.24 39.21 39.66 118,417 +0.71(+1.83%)
Mar 10, 2023 39.92 39.92 38.87 38.94 19,963 -1.07(-2.67%)
Mar 09, 2023 41.01 41.05 39.80 40.01 34,273 -0.87(-2.14%)
Mar 08, 2023 41.02 41.02 40.57 40.88 717,295 -0.10(-0.24%)
Mar 07, 2023 41.69 41.69 40.90 40.98 17,986 -0.70(-1.67%)
Mar 06, 2023 42.24 42.24 41.57 41.68 20,876 -0.70(-1.65%)
Mar 03, 2023 41.76 42.44 41.76 42.38 170,911 +0.59(+1.41%)
Mar 02, 2023 41.51 41.87 41.43 41.79 11,247 -0.17(-0.40%)
Mar 01, 2023 41.93 42.06 41.78 41.96 45,635 +1.37(+3.37%)
Feb 28, 2023 40.37 40.93 40.37 40.59 35,656 +0.14(+0.34%)
Feb 27, 2023 41.17 41.43 40.28 40.45 37,650 -0.47(-1.15%)
Feb 24, 2023 41.22 41.22 40.87 40.92 24,998 -0.82(-1.96%)
Feb 23, 2023 41.59 41.85 41.45 41.74 14,318 +0.29(+0.69%)
Feb 22, 2023 41.33 41.64 41.33 41.46 18,243 +0.17(+0.40%)
Feb 21, 2023 42.25 42.25 41.26 41.29 30,633 -1.30(-3.05%)
Feb 17, 2023 41.76 42.71 41.74 42.59 12,679 +0.84(+2.00%)
Feb 16, 2023 41.78 42.09 41.48 41.75 28,112 -0.49(-1.16%)
Feb 15, 2023 41.92 42.30 41.92 42.24 12,553 +0.06(+0.14%)
Feb 14, 2023 42.25 42.76 41.97 42.18 17,774 -0.07(-0.16%)
Feb 13, 2023 41.84 42.27 41.84 42.25 26,579 +0.22(+0.51%)
Feb 10, 2023 42.10 42.27 41.83 42.04 41,564 -0.14(-0.32%)
Feb 09, 2023 42.91 42.99 42.16 42.17 113,303 -0.51(-1.20%)
Feb 08, 2023 43.05 43.08 42.63 42.68 86,307 -0.64(-1.47%)
Feb 07, 2023 42.99 43.32 42.76 43.32 13,601 +0.33(+0.78%)
Feb 06, 2023 43.12 43.56 42.95 42.99 46,229 -0.08(-0.19%)
Feb 03, 2023 43.19 43.50 43.01 43.07 18,765 -0.43(-0.99%)
Feb 02, 2023 43.23 43.56 43.00 43.50 27,175 +0.44(+1.01%)
Feb 01, 2023 42.77 43.39 42.46 43.06 25,947 +0.26(+0.61%)
Jan 31, 2023 42.15 42.81 42.15 42.80 16,695 +0.61(+1.44%)
Jan 30, 2023 42.53 42.71 42.13 42.19 92,644 -0.49(-1.15%)
Jan 27, 2023 42.40 42.84 42.40 42.68 19,346 +0.20(+0.46%)
Jan 26, 2023 42.66 42.66 42.22 42.49 33,138 +0.09(+0.21%)
Jan 25, 2023 41.94 42.40 41.94 42.40 22,533 +0.16(+0.37%)
Jan 24, 2023 42.64 42.64 42.16 42.24 53,367 -0.50(-1.17%)
Jan 23, 2023 42.27 42.93 42.22 42.74 24,319 +0.73(+1.73%)
Jan 20, 2023 41.65 42.04 41.52 42.02 60,036 +0.50(+1.21%)
Jan 19, 2023 41.31 41.71 41.21 41.51 26,274 +0.04(+0.09%)
Jan 18, 2023 41.93 42.12 41.44 41.48 27,718 -0.39(-0.94%)
Jan 17, 2023 41.79 42.03 41.64 41.87 58,246 -0.16(-0.37%)
Jan 13, 2023 41.26 42.06 41.26 42.03 32,067 +0.41(+0.99%)
Jan 12, 2023 41.29 41.62 40.88 41.61 63,799 +0.34(+0.83%)
Jan 11, 2023 41.18 41.27 40.82 41.27 13,643 +0.24(+0.57%)
Jan 10, 2023 40.66 41.03 40.66 41.03 13,969 +0.32(+0.80%)
Jan 09, 2023 40.79 41.14 40.55 40.71 73,866 +0.04(+0.10%)
Jan 06, 2023 40.41 40.89 40.00 40.67 29,690 +0.53(+1.32%)
Jan 05, 2023 40.23 40.30 39.91 40.14 28,688 -0.36(-0.89%)
Jan 04, 2023 40.17 40.56 40.05 40.50 9,771 +0.58(+1.47%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.