SPDR S&P Pharmaceuticals ETF (XPH)
NYSEARCA: XPH · Real-Time Price · USD
49.00
+0.73 (1.51%)
At close: Oct 3, 2025, 4:00 PM EDT
49.00
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT
XPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.56 | 49.31 | 48.56 | 48.94 | - | 1.39% | 30,803 |
| 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 |
| Aug 19, 2025 | 46.21 | 46.37 | 45.89 | 45.94 | 45.84 | -0.24% | 55,118 |
| Aug 18, 2025 | 46.10 | 46.41 | 46.03 | 46.05 | 45.95 | -0.07% | 31,593 |
| Aug 15, 2025 | 45.98 | 46.09 | 45.77 | 46.08 | 45.98 | 0.46% | 7,733 |
| Aug 14, 2025 | 45.20 | 45.88 | 45.08 | 45.87 | 45.77 | 0.50% | 102,092 |
| Aug 13, 2025 | 44.76 | 45.66 | 44.60 | 45.64 | 45.54 | 2.33% | 36,679 |
| Aug 12, 2025 | 43.88 | 44.60 | 43.87 | 44.60 | 44.50 | 2.22% | 43,963 |
| Aug 11, 2025 | 43.27 | 43.73 | 43.27 | 43.63 | 43.53 | 1.07% | 15,523 |
| Aug 8, 2025 | 42.68 | 43.17 | 42.63 | 43.17 | 43.08 | 1.48% | 21,913 |
| Aug 7, 2025 | 42.27 | 42.54 | 41.97 | 42.54 | 42.45 | 1.48% | 47,257 |
| Aug 6, 2025 | 41.96 | 41.96 | 41.34 | 41.92 | 41.83 | -1.09% | 40,835 |
| Aug 5, 2025 | 42.67 | 42.68 | 42.18 | 42.38 | 42.29 | -0.26% | 16,359 |
| Aug 4, 2025 | 41.43 | 42.64 | 41.43 | 42.49 | 42.40 | 1.87% | 23,199 |
| Aug 1, 2025 | 40.95 | 41.74 | 40.80 | 41.71 | 41.62 | 1.26% | 35,307 |
| Jul 31, 2025 | 41.84 | 42.15 | 41.18 | 41.19 | 41.10 | -2.07% | 45,655 |
| Jul 30, 2025 | 42.81 | 42.90 | 42.03 | 42.06 | 41.97 | -0.61% | 10,541 |
| Jul 29, 2025 | 42.75 | 42.75 | 42.30 | 42.32 | 42.23 | -1.26% | 17,638 |
| Jul 28, 2025 | 43.30 | 43.30 | 42.71 | 42.86 | 42.77 | -0.97% | 11,805 |
| Jul 25, 2025 | 43.39 | 43.39 | 42.88 | 43.28 | 43.19 | 0.07% | 17,736 |