STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

SPDR S&P Pharmaceuticals ETF (XPH)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

39.96

-0.02

(-0.05%)

As of 02:38PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	39.91	40.19	39.92	39.96	39.96	11,646
Apr 29, 2024	39.74	40.12	39.74	39.98	39.98	11,300
Apr 26, 2024	39.06	39.65	39.06	39.52	39.52	14,000
Apr 25, 2024	39.25	39.30	38.89	39.09	39.09	47,900
Apr 24, 2024	39.74	39.74	39.34	39.50	39.50	10,100
Apr 23, 2024	39.48	40.00	39.44	39.79	39.79	25,600
Apr 22, 2024	39.31	39.65	39.18	39.30	39.30	53,600
Apr 19, 2024	39.04	39.21	38.88	39.14	39.14	15,200
Apr 18, 2024	39.51	39.52	39.10	39.10	39.10	13,800
Apr 17, 2024	40.06	40.06	39.57	39.58	39.58	44,900
Apr 16, 2024	39.74	40.23	39.74	39.89	39.89	37,900
Apr 15, 2024	40.26	40.32	39.45	39.63	39.63	19,100
Apr 12, 2024	41.15	41.15	40.00	40.15	40.15	102,900
Apr 11, 2024	41.51	41.56	41.05	41.39	41.39	17,700
Apr 10, 2024	41.31	41.35	41.04	41.24	41.24	79,500
Apr 09, 2024	41.82	42.01	41.74	42.01	42.01	24,000
Apr 08, 2024	41.78	41.78	41.62	41.64	41.64	49,300
Apr 05, 2024	41.47	41.84	41.33	41.70	41.70	25,300
Apr 04, 2024	42.22	42.29	41.48	41.55	41.55	24,800
Apr 03, 2024	41.91	42.18	41.83	41.88	41.88	19,100
Apr 02, 2024	42.22	42.22	41.96	42.00	42.00	25,800
Apr 01, 2024	43.41	43.41	42.46	42.64	42.64	45,000
Mar 28, 2024	43.07	43.28	42.92	43.13	43.13	107,100
Mar 27, 2024	42.50	42.98	42.37	42.98	42.98	19,600
Mar 26, 2024	42.51	42.62	42.09	42.12	42.12	26,300
Mar 25, 2024	42.71	42.85	42.30	42.31	42.31	141,200
Mar 22, 2024	43.06	43.18	42.54	42.54	42.54	77,500
Mar 21, 2024	43.24	43.41	43.00	43.08	43.08	20,800
Mar 20, 2024	42.42	43.02	42.28	42.99	42.99	26,400
Mar 19, 2024	41.95	42.59	41.95	42.51	42.51	11,300
Mar 18, 2024	42.50	42.50	42.10	42.10	42.10	9,300
Mar 18, 2024	0.173 Dividend
Mar 15, 2024	42.37	42.62	42.31	42.62	42.45	7,700
Mar 14, 2024	42.74	42.74	42.12	42.39	42.22	13,900
Mar 13, 2024	43.04	43.07	42.67	42.78	42.61	54,900
Mar 12, 2024	42.72	42.80	42.57	42.75	42.58	12,700
Mar 11, 2024	42.96	42.96	42.56	42.76	42.59	22,500
Mar 08, 2024	43.01	43.26	42.72	43.01	42.84	37,300
Mar 07, 2024	44.01	44.33	44.00	44.07	43.89	27,900
Mar 06, 2024	44.24	44.24	43.83	43.89	43.71	52,300
Mar 05, 2024	43.99	43.99	43.74	43.88	43.70	17,300
Mar 04, 2024	44.61	44.61	43.98	44.03	43.85	69,700
Mar 01, 2024	44.60	44.71	44.54	44.64	44.46	41,300
Feb 29, 2024	44.90	44.98	44.37	44.42	44.24	12,200
Feb 28, 2024	45.48	45.48	44.91	44.92	44.74	22,000
Feb 27, 2024	45.46	45.62	45.20	45.49	45.31	22,200
Feb 26, 2024	45.03	45.37	45.03	45.24	45.06	12,500
Feb 23, 2024	45.04	45.23	44.87	45.22	45.04	22,400
Feb 22, 2024	44.80	44.96	44.60	44.93	44.75	10,900
Feb 21, 2024	44.27	44.56	44.27	44.53	44.35	33,400
Feb 20, 2024	44.86	45.05	44.42	44.48	44.30	106,500
Feb 16, 2024	45.04	45.39	44.98	45.15	44.97	16,200
Feb 15, 2024	44.34	45.20	44.34	45.20	45.02	47,600
Feb 14, 2024	43.77	44.04	43.65	44.04	43.86	101,700
Feb 13, 2024	43.89	43.99	43.26	43.46	43.28	62,700
Feb 12, 2024	44.37	44.74	44.37	44.68	44.50	40,000
Feb 09, 2024	43.36	43.91	43.36	43.83	43.65	60,200
Feb 08, 2024	43.02	43.34	42.88	43.33	43.15	11,700
Feb 07, 2024	43.55	43.55	42.97	42.97	42.80	16,700
Feb 06, 2024	42.67	43.50	42.67	43.50	43.32	25,500
Feb 05, 2024	42.64	42.64	42.31	42.50	42.33	16,000
Feb 02, 2024	42.46	42.66	42.14	42.40	42.23	19,500
Feb 01, 2024	42.24	42.79	41.96	42.74	42.57	73,600
Jan 31, 2024	42.67	42.84	42.00	42.00	41.83	24,100
Jan 30, 2024	43.07	43.07	42.39	42.54	42.37	22,900
Jan 29, 2024	42.35	43.12	42.25	43.05	42.88	39,000
Jan 26, 2024	42.30	42.56	42.25	42.30	42.13	51,800
Jan 25, 2024	42.18	42.30	41.86	42.15	41.98	30,500
Jan 24, 2024	42.33	42.49	41.87	41.88	41.71	19,400
Jan 23, 2024	42.28	42.28	41.75	42.06	41.89	34,600
Jan 22, 2024	41.71	42.32	41.71	42.14	41.97	42,800
Jan 19, 2024	41.43	41.59	41.05	41.56	41.39	93,700
Jan 18, 2024	41.71	41.71	41.07	41.38	41.21	96,700
Jan 17, 2024	41.65	41.86	41.48	41.69	41.52	24,800
Jan 16, 2024	41.95	42.16	41.71	42.04	41.87	31,400
Jan 12, 2024	42.60	42.87	42.14	42.18	42.01	94,800
Jan 11, 2024	42.45	42.47	41.91	42.38	42.21	24,900
Jan 10, 2024	42.76	42.76	42.28	42.62	42.45	98,200
Jan 09, 2024	42.69	43.00	42.54	42.71	42.54	60,700
Jan 08, 2024	42.18	42.90	41.95	42.90	42.73	55,400
Jan 05, 2024	41.77	42.33	41.60	42.18	42.01	38,000
Jan 04, 2024	41.71	41.94	41.63	41.81	41.64	111,600
Jan 03, 2024	41.78	41.86	41.39	41.53	41.36	102,600
Jan 02, 2024	41.11	42.03	40.93	41.68	41.51	129,300
Dec 29, 2023	41.79	41.79	41.42	41.62	41.45	59,700
Dec 28, 2023	41.89	42.20	41.72	41.82	41.65	78,600
Dec 27, 2023	41.50	41.93	41.41	41.92	41.75	49,100
Dec 26, 2023	41.09	41.45	41.00	41.36	41.19	35,900
Dec 22, 2023	40.70	41.17	40.70	41.02	40.85	55,700
Dec 21, 2023	40.07	40.44	40.06	40.42	40.26	92,300
Dec 20, 2023	40.48	40.67	39.76	39.76	39.60	89,400
Dec 19, 2023	39.95	40.53	39.95	40.52	40.36	199,900
Dec 18, 2023	39.83	39.83	39.47	39.77	39.61	123,100
Dec 18, 2023	0.174 Dividend
Dec 15, 2023	40.15	40.15	39.58	39.84	39.50	48,800
Dec 14, 2023	40.44	40.63	39.92	40.15	39.81	150,600
Dec 13, 2023	38.62	40.07	38.54	40.07	39.73	55,300
Dec 12, 2023	38.43	38.85	38.06	38.84	38.51	33,700
Dec 11, 2023	38.26	38.42	38.14	38.42	38.10	23,200
Dec 08, 2023	38.13	38.53	38.08	38.23	37.91	33,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,818.08-193.54(-0.88%)

S&P 5005,071.62-44.55(-0.87%)

DOW37,998.71-387.38(-1.01%)

CAD/USD0.7269-0.0053(-0.72%)

CRUDE OIL81.95-0.68(-0.82%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

SPDR S&P Pharmaceuticals ETF (XPH)

S&P/TSX
21,818.08
-193.54(-0.88%)

S&P 500
5,071.62
-44.55(-0.87%)

DOW
37,998.71
-387.38(-1.01%)

CAD/USD
0.7269
-0.0053(-0.72%)

CRUDE OIL
81.95
-0.68(-0.82%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)