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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202548.9649.0648.6249.06-0.37%25,893
Oct 28, 202548.9449.0548.6848.8848.88-0.47%53,324
Oct 27, 202548.8649.1648.5849.1149.110.80%50,219
Oct 24, 202548.7848.9648.6848.7248.720.33%12,187
Oct 23, 202548.5148.7748.3748.5648.560.12%23,103
Oct 22, 202548.9249.0548.1048.5048.50-1.08%32,871
Oct 21, 202549.0549.1248.6049.0349.03-0.24%28,968
Oct 20, 202548.6949.1648.2349.1549.151.97%24,430
Oct 17, 202547.8248.2747.6148.2048.200.40%18,592
Oct 16, 202548.6948.8147.8648.0148.01-1.03%133,931
Oct 15, 202547.5348.5647.5348.5148.512.41%13,404
Oct 14, 202546.9047.6846.9047.3747.37-26,751
Oct 13, 202547.5747.5747.1047.3747.370.11%31,635
Oct 10, 202548.8248.8247.1747.3247.32-2.71%199,361
Oct 9, 202548.6148.8448.6048.6448.640.43%31,219
Oct 8, 202548.5248.6648.0848.4348.430.19%33,750
Oct 7, 202548.5048.6348.1748.3448.34-0.60%18,636
Oct 6, 202549.2149.2148.5948.6348.63-0.76%44,172
Oct 3, 202548.5649.3148.5649.0049.001.51%36,722
Oct 2, 202548.5948.5947.9648.2748.27-0.56%98,014
Oct 1, 202548.0348.7048.0348.5448.541.25%558,311
Sep 30, 202547.5048.1447.5047.9447.940.88%41,766
Sep 29, 202547.4247.5446.9147.5247.521.06%30,044
Sep 26, 202546.2447.0846.2447.0247.022.62%68,343
Sep 25, 202546.3546.3645.8245.8245.82-1.59%12,037
Sep 24, 202546.8246.9246.4046.5646.56-0.34%13,331
Sep 23, 202547.0147.2346.6646.7246.720.06%14,508
Sep 22, 202546.5046.8546.5046.6946.690.28%37,303
Sep 19, 202547.3547.3546.5046.5646.46-1.17%50,725
Sep 18, 202546.2547.1846.2547.1147.012.01%31,665
Sep 17, 202546.2046.8546.0146.1846.080.41%48,570
Sep 16, 202545.9746.2145.8045.9945.89-0.02%42,688
Sep 15, 202546.5446.6645.9446.0045.90-1.08%105,563
Sep 12, 202547.4347.4346.5046.5046.40-2.33%106,829
Sep 11, 202547.2947.6147.2747.6147.510.63%36,712
Sep 10, 202547.5947.7947.2047.3147.21-0.76%30,589
Sep 9, 202547.4047.6847.3147.6747.570.15%12,695
Sep 8, 202547.7647.7746.9947.6047.50-0.52%383,061
Sep 5, 202547.4248.0447.2847.8547.751.21%42,746
Sep 4, 202547.5447.7247.0447.2847.18-0.44%14,350
Sep 3, 202547.3847.7347.2747.4947.39-0.29%73,316
Sep 2, 202547.3447.8547.3447.6347.530.34%38,751
Aug 29, 202547.2347.4747.1247.4747.370.44%14,315
Aug 28, 202547.4147.4147.0647.2647.16-0.08%48,197
Aug 27, 202547.0447.4247.0447.3047.200.38%54,200
Aug 26, 202546.5747.1346.5747.1247.021.44%45,947
Aug 25, 202547.3147.3146.4546.4546.35-1.84%312,951
Aug 22, 202546.9547.6246.9547.3247.221.26%53,689
Aug 21, 202546.2046.8446.1846.7346.630.97%61,727
Aug 20, 202545.9946.3145.8946.2846.180.74%33,551