SPDR S&P Pharmaceuticals ETF (XPH)
NYSEARCA: XPH · Real-Time Price · USD
46.57
+0.23 (0.50%)
Nov 22, 2024, 3:59 PM EST - Market closed
XPH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 46.48 | 46.70 | 46.32 | 46.57 | 46.57 | 0.50% | 69,750 |
Nov 21, 2024 | 45.70 | 46.55 | 45.54 | 46.34 | 46.34 | 1.82% | 9,273 |
Nov 20, 2024 | 45.31 | 45.54 | 45.19 | 45.51 | 45.51 | 0.60% | 64,759 |
Nov 19, 2024 | 44.43 | 45.29 | 44.39 | 45.24 | 45.24 | 1.05% | 37,707 |
Nov 18, 2024 | 45.17 | 45.17 | 44.75 | 44.77 | 44.77 | -0.62% | 37,003 |
Nov 15, 2024 | 46.30 | 46.30 | 45.05 | 45.05 | 45.05 | -2.68% | 581,769 |
Nov 14, 2024 | 47.22 | 47.22 | 46.22 | 46.29 | 46.29 | -1.84% | 17,277 |
Nov 13, 2024 | 47.66 | 47.88 | 47.08 | 47.16 | 47.16 | -0.67% | 11,807 |
Nov 12, 2024 | 48.18 | 48.18 | 47.48 | 47.48 | 47.48 | -1.68% | 7,110 |
Nov 11, 2024 | 48.63 | 48.76 | 48.29 | 48.29 | 48.29 | 0.50% | 31,821 |
Nov 8, 2024 | 47.62 | 48.26 | 47.31 | 48.05 | 48.05 | 0.86% | 32,407 |
Nov 7, 2024 | 47.30 | 47.87 | 47.30 | 47.64 | 47.64 | 1.21% | 46,457 |
Nov 6, 2024 | 47.00 | 47.65 | 46.85 | 47.07 | 47.07 | 1.58% | 28,076 |
Nov 5, 2024 | 45.82 | 46.34 | 45.51 | 46.34 | 46.34 | 0.78% | 237,228 |
Nov 4, 2024 | 46.03 | 46.30 | 45.88 | 45.98 | 45.98 | -0.39% | 24,553 |
Nov 1, 2024 | 46.25 | 46.33 | 46.11 | 46.16 | 46.16 | 0.35% | 31,947 |
Oct 31, 2024 | 46.08 | 46.29 | 45.71 | 46.00 | 46.00 | -0.88% | 12,430 |
Oct 30, 2024 | 46.20 | 46.79 | 46.20 | 46.41 | 46.41 | -0.28% | 41,893 |
Oct 29, 2024 | 46.36 | 46.58 | 46.25 | 46.54 | 46.54 | 0.30% | 83,249 |
Oct 28, 2024 | 46.00 | 46.60 | 46.00 | 46.40 | 46.40 | 1.60% | 26,795 |
Oct 25, 2024 | 46.01 | 46.20 | 45.67 | 45.67 | 45.67 | -0.54% | 8,547 |
Oct 24, 2024 | 46.34 | 46.34 | 45.82 | 45.92 | 45.92 | -0.67% | 46,048 |
Oct 23, 2024 | 46.65 | 46.70 | 45.90 | 46.23 | 46.23 | -1.01% | 48,020 |
Oct 22, 2024 | 46.43 | 46.70 | 46.42 | 46.70 | 46.70 | 0.11% | 13,986 |
Oct 21, 2024 | 47.31 | 47.31 | 46.52 | 46.65 | 46.65 | -1.35% | 29,762 |
Oct 18, 2024 | 47.10 | 47.41 | 47.04 | 47.29 | 47.29 | 0.42% | 20,391 |
Oct 17, 2024 | 47.28 | 47.30 | 46.95 | 47.09 | 47.09 | -0.36% | 16,865 |
Oct 16, 2024 | 46.52 | 47.29 | 46.52 | 47.26 | 47.26 | 2.21% | 18,711 |
Oct 15, 2024 | 45.67 | 46.38 | 45.67 | 46.24 | 46.24 | 1.09% | 39,837 |
Oct 14, 2024 | 45.40 | 45.81 | 45.40 | 45.74 | 45.74 | 2.10% | 22,159 |
Oct 11, 2024 | 44.06 | 44.83 | 44.06 | 44.80 | 44.80 | 2.24% | 33,315 |
Oct 10, 2024 | 43.90 | 43.90 | 43.52 | 43.82 | 43.82 | -0.72% | 946,207 |
Oct 9, 2024 | 44.04 | 44.30 | 43.82 | 44.14 | 44.14 | 0.46% | 32,933 |
Oct 8, 2024 | 43.96 | 44.32 | 43.94 | 43.94 | 43.94 | 0.37% | 7,579 |
Oct 7, 2024 | 44.53 | 44.53 | 43.72 | 43.78 | 43.78 | -1.71% | 14,157 |
Oct 4, 2024 | 44.31 | 44.54 | 44.22 | 44.54 | 44.54 | 1.16% | 16,722 |
Oct 3, 2024 | 44.14 | 44.35 | 43.96 | 44.03 | 44.03 | -0.63% | 12,679 |
Oct 2, 2024 | 44.46 | 44.63 | 44.24 | 44.31 | 44.31 | -0.20% | 72,724 |
Oct 1, 2024 | 44.43 | 44.55 | 44.05 | 44.40 | 44.40 | 0.09% | 8,593 |
Sep 30, 2024 | 43.89 | 44.56 | 43.89 | 44.36 | 44.36 | 1.09% | 24,715 |
Sep 27, 2024 | 43.93 | 44.20 | 43.88 | 43.88 | 43.88 | -0.25% | 9,508 |
Sep 26, 2024 | 43.81 | 44.12 | 43.81 | 43.99 | 43.99 | 1.01% | 40,393 |
Sep 25, 2024 | 44.20 | 44.20 | 43.54 | 43.55 | 43.55 | -1.18% | 9,549 |
Sep 24, 2024 | 44.01 | 44.14 | 43.80 | 44.07 | 44.07 | 0.39% | 13,527 |
Sep 23, 2024 | 44.75 | 44.75 | 43.90 | 43.90 | 43.90 | -2.16% | 16,508 |
Sep 20, 2024 | 45.34 | 45.34 | 44.77 | 44.87 | 44.67 | -0.97% | 28,515 |
Sep 19, 2024 | 45.36 | 45.48 | 44.92 | 45.31 | 45.11 | 1.57% | 21,280 |
Sep 18, 2024 | 44.32 | 45.06 | 44.32 | 44.61 | 44.41 | 0.63% | 19,361 |
Sep 17, 2024 | 44.51 | 44.70 | 44.26 | 44.33 | 44.13 | 0.11% | 15,967 |
Sep 16, 2024 | 44.39 | 44.61 | 44.18 | 44.28 | 44.08 | 0.11% | 11,832 |
Sep 13, 2024 | 43.67 | 44.23 | 43.67 | 44.23 | 44.04 | 1.87% | 21,283 |
Sep 12, 2024 | 43.01 | 43.64 | 43.01 | 43.42 | 43.23 | 0.39% | 12,899 |
Sep 11, 2024 | 43.31 | 43.46 | 42.76 | 43.25 | 43.06 | -0.46% | 15,039 |
Sep 10, 2024 | 43.53 | 43.53 | 42.96 | 43.45 | 43.26 | 0.16% | 23,166 |
Sep 9, 2024 | 43.42 | 43.85 | 43.38 | 43.38 | 43.19 | 0.12% | 9,246 |
Sep 6, 2024 | 43.78 | 44.10 | 43.21 | 43.33 | 43.14 | -0.98% | 15,061 |
Sep 5, 2024 | 44.17 | 44.19 | 43.71 | 43.76 | 43.57 | -1.17% | 5,606 |
Sep 4, 2024 | 43.76 | 44.28 | 43.56 | 44.28 | 44.08 | 0.80% | 6,973 |
Sep 3, 2024 | 44.40 | 44.73 | 43.83 | 43.93 | 43.74 | -1.59% | 10,740 |
Aug 30, 2024 | 44.74 | 44.74 | 44.27 | 44.64 | 44.44 | 0.47% | 17,253 |
Aug 29, 2024 | 44.31 | 44.75 | 44.23 | 44.43 | 44.23 | 0.59% | 8,340 |
Aug 28, 2024 | 44.23 | 44.49 | 44.01 | 44.17 | 43.98 | -0.29% | 22,592 |
Aug 27, 2024 | 44.49 | 44.49 | 44.15 | 44.30 | 44.10 | -0.49% | 12,714 |
Aug 26, 2024 | 44.40 | 44.76 | 44.22 | 44.52 | 44.32 | 0.82% | 26,426 |
Aug 23, 2024 | 43.71 | 44.17 | 43.61 | 44.16 | 43.97 | 1.45% | 8,039 |
Aug 22, 2024 | 44.04 | 44.10 | 43.50 | 43.53 | 43.34 | -0.98% | 11,457 |
Aug 21, 2024 | 43.76 | 44.00 | 43.58 | 43.96 | 43.77 | 1.01% | 10,682 |
Aug 20, 2024 | 43.68 | 43.83 | 43.36 | 43.52 | 43.33 | -0.23% | 5,924 |
Aug 19, 2024 | 42.84 | 43.64 | 42.84 | 43.62 | 43.43 | 1.37% | 26,692 |
Aug 16, 2024 | 43.23 | 43.23 | 42.92 | 43.03 | 42.84 | -0.58% | 17,447 |
Aug 15, 2024 | 42.70 | 43.28 | 42.70 | 43.28 | 43.09 | 2.46% | 15,130 |
Aug 14, 2024 | 42.57 | 42.57 | 42.09 | 42.24 | 42.05 | -0.42% | 19,723 |
Aug 13, 2024 | 41.88 | 42.63 | 41.88 | 42.42 | 42.23 | 1.87% | 13,086 |
Aug 12, 2024 | 41.93 | 41.93 | 41.46 | 41.64 | 41.46 | -0.81% | 19,464 |
Aug 9, 2024 | 42.41 | 42.66 | 40.50 | 41.98 | 41.80 | -0.85% | 57,378 |
Aug 8, 2024 | 42.04 | 42.44 | 42.02 | 42.34 | 42.15 | 2.07% | 126,540 |
Aug 7, 2024 | 42.19 | 42.19 | 41.31 | 41.48 | 41.30 | -0.72% | 17,882 |
Aug 6, 2024 | 42.17 | 42.24 | 41.69 | 41.78 | 41.60 | -0.12% | 12,262 |
Aug 5, 2024 | 40.51 | 41.93 | 40.28 | 41.83 | 41.65 | -1.60% | 333,855 |
Aug 2, 2024 | 42.32 | 42.57 | 41.86 | 42.51 | 42.32 | -1.37% | 32,860 |
Aug 1, 2024 | 43.52 | 43.60 | 42.83 | 43.10 | 42.91 | -0.30% | 18,114 |
Jul 31, 2024 | 43.12 | 43.87 | 42.89 | 43.23 | 43.04 | 0.89% | 23,899 |
Jul 30, 2024 | 43.19 | 43.20 | 42.57 | 42.85 | 42.66 | -0.28% | 39,455 |
Jul 29, 2024 | 43.39 | 43.45 | 42.84 | 42.97 | 42.78 | -0.69% | 38,136 |
Jul 26, 2024 | 43.13 | 43.45 | 42.97 | 43.27 | 43.08 | 1.22% | 59,967 |
Jul 25, 2024 | 42.35 | 43.15 | 42.35 | 42.75 | 42.56 | 0.97% | 36,783 |
Jul 24, 2024 | 42.18 | 42.58 | 42.18 | 42.34 | 42.15 | 0.31% | 33,409 |
Jul 23, 2024 | 42.08 | 42.40 | 41.96 | 42.21 | 42.02 | 0.24% | 26,707 |
Jul 22, 2024 | 41.72 | 42.13 | 41.71 | 42.11 | 41.92 | 1.37% | 8,452 |
Jul 19, 2024 | 41.60 | 41.64 | 41.41 | 41.54 | 41.36 | 0.39% | 24,848 |
Jul 18, 2024 | 42.00 | 42.39 | 41.38 | 41.38 | 41.20 | -1.55% | 22,816 |
Jul 17, 2024 | 41.99 | 42.59 | 41.87 | 42.03 | 41.84 | -1.04% | 36,038 |
Jul 16, 2024 | 42.09 | 42.60 | 42.09 | 42.47 | 42.28 | 1.70% | 33,466 |
Jul 15, 2024 | 41.82 | 41.92 | 41.65 | 41.76 | 41.58 | 0.26% | 9,530 |
Jul 12, 2024 | 41.94 | 42.25 | 41.65 | 41.65 | 41.47 | 0.10% | 13,854 |
Jul 11, 2024 | 40.85 | 41.61 | 40.85 | 41.61 | 41.43 | 3.00% | 39,052 |
Jul 10, 2024 | 40.09 | 40.41 | 40.03 | 40.40 | 40.22 | 1.05% | 56,602 |
Jul 9, 2024 | 39.57 | 40.00 | 39.46 | 39.98 | 39.80 | 1.34% | 83,053 |
Jul 8, 2024 | 39.53 | 39.75 | 39.34 | 39.45 | 39.28 | 0.20% | 248,599 |
Jul 5, 2024 | 39.22 | 39.40 | 38.94 | 39.37 | 39.20 | 0.33% | 12,460 |