SPDR S&P Pharmaceuticals ETF (XPH)
NYSEARCA: XPH · Real-Time Price · USD
42.11
+0.02 (0.05%)
At close: Jul 21, 2025, 4:00 PM
42.11
0.00 (0.00%)
After-hours: Jul 21, 2025, 8:00 PM EDT
XPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 42.25 | 42.55 | 42.01 | 42.11 | 42.11 | 0.05% | 37,670 |
| Jul 18, 2025 | 42.83 | 42.88 | 42.08 | 42.09 | 42.09 | -1.24% | 8,850 |
| Jul 17, 2025 | 42.22 | 42.75 | 42.20 | 42.62 | 42.62 | 0.83% | 11,569 |
| Jul 16, 2025 | 42.10 | 42.40 | 42.10 | 42.27 | 42.27 | 1.10% | 19,560 |
| Jul 15, 2025 | 42.68 | 42.68 | 41.81 | 41.81 | 41.81 | -2.04% | 9,166 |
| Jul 14, 2025 | 42.08 | 42.68 | 42.01 | 42.68 | 42.68 | 1.43% | 24,809 |
| Jul 11, 2025 | 42.33 | 42.33 | 41.95 | 42.08 | 42.08 | -1.15% | 406,807 |
| Jul 10, 2025 | 42.34 | 42.77 | 42.24 | 42.57 | 42.57 | 0.47% | 56,594 |
| Jul 9, 2025 | 41.60 | 42.37 | 41.60 | 42.37 | 42.37 | 2.59% | 50,913 |
| Jul 8, 2025 | 41.01 | 41.58 | 40.99 | 41.30 | 41.30 | 0.58% | 37,109 |
| Jul 7, 2025 | 41.18 | 41.33 | 40.77 | 41.06 | 41.06 | -0.53% | 50,730 |
| Jul 3, 2025 | 41.37 | 41.41 | 41.15 | 41.28 | 41.28 | 0.12% | 22,914 |
| Jul 2, 2025 | 40.90 | 41.28 | 40.90 | 41.23 | 41.23 | 1.15% | 29,440 |
| Jul 1, 2025 | 40.38 | 41.42 | 40.38 | 40.76 | 40.76 | 0.44% | 33,236 |
| Jun 30, 2025 | 40.78 | 40.89 | 40.50 | 40.58 | 40.58 | -0.12% | 17,739 |
| Jun 27, 2025 | 41.04 | 41.15 | 40.49 | 40.63 | 40.63 | -1.00% | 22,638 |
| Jun 26, 2025 | 41.20 | 41.20 | 40.82 | 41.04 | 41.04 | -0.07% | 12,614 |
| Jun 25, 2025 | 41.43 | 41.43 | 40.94 | 41.07 | 41.07 | -1.04% | 23,319 |
| Jun 24, 2025 | 41.23 | 41.53 | 41.03 | 41.50 | 41.50 | 1.32% | 23,294 |
| Jun 23, 2025 | 40.62 | 40.96 | 40.26 | 40.96 | 40.96 | 0.84% | 9,159 |
| Jun 20, 2025 | 41.13 | 41.13 | 40.41 | 40.62 | 40.53 | -0.71% | 53,209 |
| Jun 18, 2025 | 40.74 | 41.16 | 40.65 | 40.91 | 40.81 | 0.39% | 12,940 |
| Jun 17, 2025 | 41.36 | 41.40 | 40.75 | 40.75 | 40.66 | -2.16% | 46,806 |
| Jun 16, 2025 | 41.74 | 41.75 | 41.49 | 41.65 | 41.55 | 0.53% | 42,290 |
| Jun 13, 2025 | 41.49 | 41.92 | 41.39 | 41.43 | 41.33 | -1.50% | 74,798 |
| Jun 12, 2025 | 41.91 | 42.08 | 41.88 | 42.06 | 41.96 | 0.17% | 13,373 |
| Jun 11, 2025 | 42.59 | 42.72 | 41.98 | 41.99 | 41.89 | -1.06% | 30,743 |
| Jun 10, 2025 | 42.07 | 42.69 | 42.07 | 42.44 | 42.34 | 0.88% | 9,092 |
| Jun 9, 2025 | 42.11 | 42.29 | 41.81 | 42.07 | 41.97 | 0.31% | 48,280 |
| Jun 6, 2025 | 41.68 | 41.94 | 41.67 | 41.94 | 41.84 | 1.85% | 324,785 |
| Jun 5, 2025 | 41.23 | 41.23 | 40.91 | 41.18 | 41.08 | 0.09% | 12,143 |
| Jun 4, 2025 | 41.48 | 41.48 | 41.14 | 41.14 | 41.04 | 0.02% | 16,178 |
| Jun 3, 2025 | 41.08 | 41.37 | 40.66 | 41.13 | 41.03 | 0.29% | 10,896 |
| Jun 2, 2025 | 40.73 | 41.26 | 40.32 | 41.01 | 40.91 | 1.11% | 27,021 |
| May 30, 2025 | 40.53 | 40.84 | 40.25 | 40.56 | 40.47 | -0.37% | 46,204 |
| May 29, 2025 | 40.19 | 40.71 | 40.12 | 40.71 | 40.62 | 1.47% | 11,145 |
| May 28, 2025 | 40.20 | 40.21 | 40.01 | 40.12 | 40.03 | -0.12% | 16,733 |
| May 27, 2025 | 40.41 | 40.45 | 40.13 | 40.17 | 40.08 | 0.75% | 44,791 |
| May 23, 2025 | 39.21 | 39.90 | 39.21 | 39.87 | 39.78 | 0.68% | 29,206 |
| May 22, 2025 | 39.69 | 39.85 | 39.45 | 39.60 | 39.51 | -0.50% | 26,629 |
| May 21, 2025 | 40.62 | 40.70 | 39.80 | 39.80 | 39.71 | -2.69% | 50,489 |
| May 20, 2025 | 40.82 | 41.16 | 40.67 | 40.90 | 40.80 | 0.15% | 63,041 |
| May 19, 2025 | 40.25 | 40.84 | 40.24 | 40.84 | 40.75 | 0.64% | 18,160 |
| May 16, 2025 | 39.92 | 40.65 | 39.92 | 40.58 | 40.49 | 1.81% | 35,310 |
| May 15, 2025 | 39.13 | 39.88 | 39.10 | 39.86 | 39.77 | 2.28% | 28,764 |
| May 14, 2025 | 39.54 | 39.69 | 38.95 | 38.97 | 38.88 | -1.42% | 32,518 |
| May 13, 2025 | 40.18 | 40.18 | 39.53 | 39.53 | 39.44 | -1.94% | 99,129 |
| May 12, 2025 | 39.96 | 40.76 | 39.84 | 40.31 | 40.22 | 1.79% | 47,439 |
| May 9, 2025 | 40.19 | 40.32 | 39.60 | 39.60 | 39.51 | -1.39% | 28,574 |
| May 8, 2025 | 39.88 | 40.49 | 39.87 | 40.16 | 40.07 | 0.80% | 28,440 |