SPDR S&P Pharmaceuticals ETF (XPH)
NYSEARCA: XPH · Real-Time Price · USD
48.55
-0.33 (-0.68%)
At close: Oct 29, 2025, 4:00 PM EDT
48.55
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:39 PM EDT
XPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 48.96 | 49.06 | 48.62 | 49.06 | - | 0.37% | 25,893 |
| Oct 28, 2025 | 48.94 | 49.05 | 48.68 | 48.88 | 48.88 | -0.47% | 53,324 |
| Oct 27, 2025 | 48.86 | 49.16 | 48.58 | 49.11 | 49.11 | 0.80% | 50,219 |
| Oct 24, 2025 | 48.78 | 48.96 | 48.68 | 48.72 | 48.72 | 0.33% | 12,187 |
| Oct 23, 2025 | 48.51 | 48.77 | 48.37 | 48.56 | 48.56 | 0.12% | 23,103 |
| Oct 22, 2025 | 48.92 | 49.05 | 48.10 | 48.50 | 48.50 | -1.08% | 32,871 |
| Oct 21, 2025 | 49.05 | 49.12 | 48.60 | 49.03 | 49.03 | -0.24% | 28,968 |
| Oct 20, 2025 | 48.69 | 49.16 | 48.23 | 49.15 | 49.15 | 1.97% | 24,430 |
| Oct 17, 2025 | 47.82 | 48.27 | 47.61 | 48.20 | 48.20 | 0.40% | 18,592 |
| Oct 16, 2025 | 48.69 | 48.81 | 47.86 | 48.01 | 48.01 | -1.03% | 133,931 |
| Oct 15, 2025 | 47.53 | 48.56 | 47.53 | 48.51 | 48.51 | 2.41% | 13,404 |
| Oct 14, 2025 | 46.90 | 47.68 | 46.90 | 47.37 | 47.37 | - | 26,751 |
| Oct 13, 2025 | 47.57 | 47.57 | 47.10 | 47.37 | 47.37 | 0.11% | 31,635 |
| Oct 10, 2025 | 48.82 | 48.82 | 47.17 | 47.32 | 47.32 | -2.71% | 199,361 |
| Oct 9, 2025 | 48.61 | 48.84 | 48.60 | 48.64 | 48.64 | 0.43% | 31,219 |
| Oct 8, 2025 | 48.52 | 48.66 | 48.08 | 48.43 | 48.43 | 0.19% | 33,750 |
| Oct 7, 2025 | 48.50 | 48.63 | 48.17 | 48.34 | 48.34 | -0.60% | 18,636 |
| Oct 6, 2025 | 49.21 | 49.21 | 48.59 | 48.63 | 48.63 | -0.76% | 44,172 |
| Oct 3, 2025 | 48.56 | 49.31 | 48.56 | 49.00 | 49.00 | 1.51% | 36,722 |
| Oct 2, 2025 | 48.59 | 48.59 | 47.96 | 48.27 | 48.27 | -0.56% | 98,014 |
| Oct 1, 2025 | 48.03 | 48.70 | 48.03 | 48.54 | 48.54 | 1.25% | 558,311 |
| Sep 30, 2025 | 47.50 | 48.14 | 47.50 | 47.94 | 47.94 | 0.88% | 41,766 |
| Sep 29, 2025 | 47.42 | 47.54 | 46.91 | 47.52 | 47.52 | 1.06% | 30,044 |
| Sep 26, 2025 | 46.24 | 47.08 | 46.24 | 47.02 | 47.02 | 2.62% | 68,343 |
| Sep 25, 2025 | 46.35 | 46.36 | 45.82 | 45.82 | 45.82 | -1.59% | 12,037 |
| Sep 24, 2025 | 46.82 | 46.92 | 46.40 | 46.56 | 46.56 | -0.34% | 13,331 |
| Sep 23, 2025 | 47.01 | 47.23 | 46.66 | 46.72 | 46.72 | 0.06% | 14,508 |
| Sep 22, 2025 | 46.50 | 46.85 | 46.50 | 46.69 | 46.69 | 0.28% | 37,303 |
| Sep 19, 2025 | 47.35 | 47.35 | 46.50 | 46.56 | 46.46 | -1.17% | 50,725 |
| Sep 18, 2025 | 46.25 | 47.18 | 46.25 | 47.11 | 47.01 | 2.01% | 31,665 |
| Sep 17, 2025 | 46.20 | 46.85 | 46.01 | 46.18 | 46.08 | 0.41% | 48,570 |
| Sep 16, 2025 | 45.97 | 46.21 | 45.80 | 45.99 | 45.89 | -0.02% | 42,688 |
| Sep 15, 2025 | 46.54 | 46.66 | 45.94 | 46.00 | 45.90 | -1.08% | 105,563 |
| Sep 12, 2025 | 47.43 | 47.43 | 46.50 | 46.50 | 46.40 | -2.33% | 106,829 |
| Sep 11, 2025 | 47.29 | 47.61 | 47.27 | 47.61 | 47.51 | 0.63% | 36,712 |
| Sep 10, 2025 | 47.59 | 47.79 | 47.20 | 47.31 | 47.21 | -0.76% | 30,589 |
| Sep 9, 2025 | 47.40 | 47.68 | 47.31 | 47.67 | 47.57 | 0.15% | 12,695 |
| Sep 8, 2025 | 47.76 | 47.77 | 46.99 | 47.60 | 47.50 | -0.52% | 383,061 |
| Sep 5, 2025 | 47.42 | 48.04 | 47.28 | 47.85 | 47.75 | 1.21% | 42,746 |
| Sep 4, 2025 | 47.54 | 47.72 | 47.04 | 47.28 | 47.18 | -0.44% | 14,350 |
| Sep 3, 2025 | 47.38 | 47.73 | 47.27 | 47.49 | 47.39 | -0.29% | 73,316 |
| Sep 2, 2025 | 47.34 | 47.85 | 47.34 | 47.63 | 47.53 | 0.34% | 38,751 |
| Aug 29, 2025 | 47.23 | 47.47 | 47.12 | 47.47 | 47.37 | 0.44% | 14,315 |
| Aug 28, 2025 | 47.41 | 47.41 | 47.06 | 47.26 | 47.16 | -0.08% | 48,197 |
| Aug 27, 2025 | 47.04 | 47.42 | 47.04 | 47.30 | 47.20 | 0.38% | 54,200 |
| Aug 26, 2025 | 46.57 | 47.13 | 46.57 | 47.12 | 47.02 | 1.44% | 45,947 |
| Aug 25, 2025 | 47.31 | 47.31 | 46.45 | 46.45 | 46.35 | -1.84% | 312,951 |
| Aug 22, 2025 | 46.95 | 47.62 | 46.95 | 47.32 | 47.22 | 1.26% | 53,689 |
| Aug 21, 2025 | 46.20 | 46.84 | 46.18 | 46.73 | 46.63 | 0.97% | 61,727 |
| Aug 20, 2025 | 45.99 | 46.31 | 45.89 | 46.28 | 46.18 | 0.74% | 33,551 |