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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202446.4846.7046.3246.5746.570.50%69,750
Nov 21, 202445.7046.5545.5446.3446.341.82%9,273
Nov 20, 202445.3145.5445.1945.5145.510.60%64,759
Nov 19, 202444.4345.2944.3945.2445.241.05%37,707
Nov 18, 202445.1745.1744.7544.7744.77-0.62%37,003
Nov 15, 202446.3046.3045.0545.0545.05-2.68%581,769
Nov 14, 202447.2247.2246.2246.2946.29-1.84%17,277
Nov 13, 202447.6647.8847.0847.1647.16-0.67%11,807
Nov 12, 202448.1848.1847.4847.4847.48-1.68%7,110
Nov 11, 202448.6348.7648.2948.2948.290.50%31,821
Nov 8, 202447.6248.2647.3148.0548.050.86%32,407
Nov 7, 202447.3047.8747.3047.6447.641.21%46,457
Nov 6, 202447.0047.6546.8547.0747.071.58%28,076
Nov 5, 202445.8246.3445.5146.3446.340.78%237,228
Nov 4, 202446.0346.3045.8845.9845.98-0.39%24,553
Nov 1, 202446.2546.3346.1146.1646.160.35%31,947
Oct 31, 202446.0846.2945.7146.0046.00-0.88%12,430
Oct 30, 202446.2046.7946.2046.4146.41-0.28%41,893
Oct 29, 202446.3646.5846.2546.5446.540.30%83,249
Oct 28, 202446.0046.6046.0046.4046.401.60%26,795
Oct 25, 202446.0146.2045.6745.6745.67-0.54%8,547
Oct 24, 202446.3446.3445.8245.9245.92-0.67%46,048
Oct 23, 202446.6546.7045.9046.2346.23-1.01%48,020
Oct 22, 202446.4346.7046.4246.7046.700.11%13,986
Oct 21, 202447.3147.3146.5246.6546.65-1.35%29,762
Oct 18, 202447.1047.4147.0447.2947.290.42%20,391
Oct 17, 202447.2847.3046.9547.0947.09-0.36%16,865
Oct 16, 202446.5247.2946.5247.2647.262.21%18,711
Oct 15, 202445.6746.3845.6746.2446.241.09%39,837
Oct 14, 202445.4045.8145.4045.7445.742.10%22,159
Oct 11, 202444.0644.8344.0644.8044.802.24%33,315
Oct 10, 202443.9043.9043.5243.8243.82-0.72%946,207
Oct 9, 202444.0444.3043.8244.1444.140.46%32,933
Oct 8, 202443.9644.3243.9443.9443.940.37%7,579
Oct 7, 202444.5344.5343.7243.7843.78-1.71%14,157
Oct 4, 202444.3144.5444.2244.5444.541.16%16,722
Oct 3, 202444.1444.3543.9644.0344.03-0.63%12,679
Oct 2, 202444.4644.6344.2444.3144.31-0.20%72,724
Oct 1, 202444.4344.5544.0544.4044.400.09%8,593
Sep 30, 202443.8944.5643.8944.3644.361.09%24,715
Sep 27, 202443.9344.2043.8843.8843.88-0.25%9,508
Sep 26, 202443.8144.1243.8143.9943.991.01%40,393
Sep 25, 202444.2044.2043.5443.5543.55-1.18%9,549
Sep 24, 202444.0144.1443.8044.0744.070.39%13,527
Sep 23, 202444.7544.7543.9043.9043.90-2.16%16,508
Sep 20, 202445.3445.3444.7744.8744.67-0.97%28,515
Sep 19, 202445.3645.4844.9245.3145.111.57%21,280
Sep 18, 202444.3245.0644.3244.6144.410.63%19,361
Sep 17, 202444.5144.7044.2644.3344.130.11%15,967
Sep 16, 202444.3944.6144.1844.2844.080.11%11,832
Sep 13, 202443.6744.2343.6744.2344.041.87%21,283
Sep 12, 202443.0143.6443.0143.4243.230.39%12,899
Sep 11, 202443.3143.4642.7643.2543.06-0.46%15,039
Sep 10, 202443.5343.5342.9643.4543.260.16%23,166
Sep 9, 202443.4243.8543.3843.3843.190.12%9,246
Sep 6, 202443.7844.1043.2143.3343.14-0.98%15,061
Sep 5, 202444.1744.1943.7143.7643.57-1.17%5,606
Sep 4, 202443.7644.2843.5644.2844.080.80%6,973
Sep 3, 202444.4044.7343.8343.9343.74-1.59%10,740
Aug 30, 202444.7444.7444.2744.6444.440.47%17,253
Aug 29, 202444.3144.7544.2344.4344.230.59%8,340
Aug 28, 202444.2344.4944.0144.1743.98-0.29%22,592
Aug 27, 202444.4944.4944.1544.3044.10-0.49%12,714
Aug 26, 202444.4044.7644.2244.5244.320.82%26,426
Aug 23, 202443.7144.1743.6144.1643.971.45%8,039
Aug 22, 202444.0444.1043.5043.5343.34-0.98%11,457
Aug 21, 202443.7644.0043.5843.9643.771.01%10,682
Aug 20, 202443.6843.8343.3643.5243.33-0.23%5,924
Aug 19, 202442.8443.6442.8443.6243.431.37%26,692
Aug 16, 202443.2343.2342.9243.0342.84-0.58%17,447
Aug 15, 202442.7043.2842.7043.2843.092.46%15,130
Aug 14, 202442.5742.5742.0942.2442.05-0.42%19,723
Aug 13, 202441.8842.6341.8842.4242.231.87%13,086
Aug 12, 202441.9341.9341.4641.6441.46-0.81%19,464
Aug 9, 202442.4142.6640.5041.9841.80-0.85%57,378
Aug 8, 202442.0442.4442.0242.3442.152.07%126,540
Aug 7, 202442.1942.1941.3141.4841.30-0.72%17,882
Aug 6, 202442.1742.2441.6941.7841.60-0.12%12,262
Aug 5, 202440.5141.9340.2841.8341.65-1.60%333,855
Aug 2, 202442.3242.5741.8642.5142.32-1.37%32,860
Aug 1, 202443.5243.6042.8343.1042.91-0.30%18,114
Jul 31, 202443.1243.8742.8943.2343.040.89%23,899
Jul 30, 202443.1943.2042.5742.8542.66-0.28%39,455
Jul 29, 202443.3943.4542.8442.9742.78-0.69%38,136
Jul 26, 202443.1343.4542.9743.2743.081.22%59,967
Jul 25, 202442.3543.1542.3542.7542.560.97%36,783
Jul 24, 202442.1842.5842.1842.3442.150.31%33,409
Jul 23, 202442.0842.4041.9642.2142.020.24%26,707
Jul 22, 202441.7242.1341.7142.1141.921.37%8,452
Jul 19, 202441.6041.6441.4141.5441.360.39%24,848
Jul 18, 202442.0042.3941.3841.3841.20-1.55%22,816
Jul 17, 202441.9942.5941.8742.0341.84-1.04%36,038
Jul 16, 202442.0942.6042.0942.4742.281.70%33,466
Jul 15, 202441.8241.9241.6541.7641.580.26%9,530
Jul 12, 202441.9442.2541.6541.6541.470.10%13,854
Jul 11, 202440.8541.6140.8541.6141.433.00%39,052
Jul 10, 202440.0940.4140.0340.4040.221.05%56,602
Jul 9, 202439.5740.0039.4639.9839.801.34%83,053
Jul 8, 202439.5339.7539.3439.4539.280.20%248,599
Jul 5, 202439.2239.4038.9439.3739.200.33%12,460