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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	40.59	40.70	39.99	40.08	106,313	-0.62(-1.53%)
Apr 29, 2020	40.55	40.95	40.02	40.70	100,212	+1.14(+2.87%)
Apr 28, 2020	40.51	40.51	39.44	39.57	149,740	-0.41(-1.03%)
Apr 27, 2020	39.73	40.20	39.52	39.98	215,130	+1.23(+3.18%)
Apr 24, 2020	38.20	38.81	38.17	38.74	76,333	+0.81(+2.14%)
Apr 23, 2020	37.72	38.50	37.67	37.93	115,469	+0.58(+1.56%)
Apr 22, 2020	37.67	37.67	37.35	37.35	97,862	+0.44(+1.19%)
Apr 21, 2020	37.58	37.67	36.82	36.91	49,990	-1.20(-3.16%)
Apr 20, 2020	37.69	38.77	37.52	38.11	118,768	+0.04(+0.10%)
Apr 17, 2020	37.36	38.11	37.36	38.08	86,071	+1.30(+3.53%)
Apr 16, 2020	36.79	37.03	36.20	36.78	75,078	+0.11(+0.29%)
Apr 15, 2020	36.76	36.96	36.21	36.67	62,748	-0.75(-2.02%)
Apr 14, 2020	37.15	37.51	36.94	37.43	74,015	+1.14(+3.13%)
Apr 13, 2020	36.75	36.75	35.85	36.29	416,487	-0.26(-0.71%)
Apr 09, 2020	36.36	36.86	36.16	36.55	105,966	+0.79(+2.22%)
Apr 08, 2020	34.91	35.98	34.49	35.76	304,390	+1.34(+3.88%)
Apr 07, 2020	35.53	35.53	34.42	34.42	92,271	-0.30(-0.85%)
Apr 06, 2020	34.31	34.86	34.19	34.71	82,233	+1.47(+4.42%)
Apr 03, 2020	33.46	33.89	32.80	33.24	44,292	-0.26(-0.77%)
Apr 02, 2020	32.82	33.57	32.60	33.50	58,560	+0.50(+1.50%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

S&P Pharmaceuticals SPDR (NY: XPH )

Historical Prices