State Street SPDR S&P Pharmaceuticals ETF (XPH)

XPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	56.65	57.03	56.21	57.02	57.02	0.96%	95,750
Jan 20, 2026	54.93	56.59	54.80	56.48	56.48	1.38%	205,991
Jan 16, 2026	55.96	56.23	55.60	55.71	55.71	-0.57%	609,062
Jan 15, 2026	56.90	56.96	55.71	56.03	56.03	-1.44%	79,717
Jan 14, 2026	55.70	56.85	55.70	56.85	56.85	1.90%	156,447
Jan 13, 2026	55.58	55.79	54.73	55.79	55.79	0.32%	80,462
Jan 12, 2026	55.79	55.79	55.14	55.61	55.61	-0.27%	48,966
Jan 9, 2026	56.30	56.37	55.68	55.76	55.76	-0.85%	78,911
Jan 8, 2026	56.43	57.10	55.99	56.24	56.24	-0.78%	127,037
Jan 7, 2026	55.85	57.00	55.85	56.68	56.68	2.13%	88,392
Jan 6, 2026	55.46	55.88	54.75	55.50	55.50	0.85%	173,038
Jan 5, 2026	55.37	55.50	54.14	55.03	55.03	-0.33%	214,129
Jan 2, 2026	56.24	56.42	54.65	55.21	55.21	-1.43%	107,788
Dec 31, 2025	56.05	56.39	55.85	56.01	56.01	-0.44%	49,881
Dec 30, 2025	56.90	56.94	56.23	56.26	56.26	-1.25%	130,128
Dec 29, 2025	57.22	57.27	56.79	56.97	56.97	-0.75%	248,147
Dec 26, 2025	57.52	57.52	56.84	57.40	57.40	-0.28%	32,211
Dec 24, 2025	56.68	57.58	56.18	57.56	57.56	1.80%	24,657
Dec 23, 2025	56.86	57.35	56.23	56.54	56.54	-0.95%	32,832
Dec 22, 2025	56.31	57.12	56.15	57.09	57.09	1.56%	42,909
Dec 19, 2025	55.30	56.45	55.30	56.21	56.10	1.72%	86,107
Dec 18, 2025	55.56	55.98	54.95	55.26	55.15	-0.16%	38,938
Dec 17, 2025	55.81	55.95	55.22	55.35	55.24	-0.72%	33,871
Dec 16, 2025	56.08	56.21	55.50	55.75	55.64	-0.75%	96,042
Dec 15, 2025	56.46	56.67	56.10	56.17	56.06	-0.14%	48,347
Dec 12, 2025	56.66	56.71	56.12	56.25	56.14	-0.27%	30,435
Dec 11, 2025	56.68	56.90	56.35	56.40	56.29	-0.28%	49,133
Dec 10, 2025	55.98	56.69	55.92	56.56	56.45	1.13%	20,792
Dec 9, 2025	56.55	57.24	55.93	55.93	55.82	-0.97%	59,395
Dec 8, 2025	55.33	56.86	55.33	56.48	56.37	3.90%	95,988
Dec 5, 2025	54.21	54.54	54.19	54.36	54.25	0.13%	62,225
Dec 4, 2025	53.90	54.42	53.81	54.29	54.18	0.37%	21,172
Dec 3, 2025	52.91	54.09	52.91	54.09	53.98	2.74%	34,960
Dec 2, 2025	53.89	53.90	52.65	52.65	52.54	-2.10%	88,547
Dec 1, 2025	54.27	54.46	53.68	53.78	53.67	-1.86%	131,454
Nov 28, 2025	54.87	54.88	54.50	54.80	54.69	0.04%	19,030
Nov 26, 2025	54.22	54.90	54.20	54.78	54.67	1.05%	43,311
Nov 25, 2025	53.46	54.23	53.46	54.21	54.10	1.73%	52,672
Nov 24, 2025	52.24	53.30	52.24	53.29	53.18	2.11%	47,115
Nov 21, 2025	51.23	52.41	51.20	52.19	52.09	2.01%	27,553
Nov 20, 2025	52.55	52.83	51.09	51.16	51.06	-1.94%	65,454
Nov 19, 2025	52.36	52.54	51.84	52.17	52.07	0.06%	81,008
Nov 18, 2025	51.41	52.48	51.14	52.14	52.04	1.46%	74,888
Nov 17, 2025	50.95	51.78	50.95	51.39	51.29	1.24%	81,052
Nov 14, 2025	50.04	51.46	50.04	50.76	50.66	1.10%	33,752
Nov 13, 2025	50.77	51.13	50.13	50.21	50.11	-1.37%	24,496
Nov 12, 2025	51.17	51.56	50.91	50.91	50.81	-0.27%	54,199
Nov 11, 2025	49.26	51.07	49.26	51.05	50.95	3.68%	18,209
Nov 10, 2025	48.61	49.33	48.61	49.24	49.14	1.95%	36,132
Nov 7, 2025	48.19	48.30	47.60	48.30	48.20	-0.60%	25,450

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.