SPDR S&P Pharmaceuticals ETF (XPH)
NYSEARCA: XPH · Real-Time Price · USD
46.50
-1.11 (-2.33%)
At close: Sep 12, 2025, 4:00 PM EDT
46.50
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:10 PM EDT
XPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 47.43 | 47.43 | 46.54 | 46.64 | - | -2.04% | 69,351 |
| Sep 11, 2025 | 47.29 | 47.61 | 47.27 | 47.61 | 47.61 | 0.63% | 36,712 |
| Sep 10, 2025 | 47.59 | 47.79 | 47.20 | 47.31 | 47.31 | -0.76% | 30,589 |
| Sep 9, 2025 | 47.40 | 47.68 | 47.31 | 47.67 | 47.67 | 0.15% | 12,695 |
| Sep 8, 2025 | 47.76 | 47.77 | 46.99 | 47.60 | 47.60 | -0.52% | 383,061 |
| Sep 5, 2025 | 47.42 | 48.04 | 47.28 | 47.85 | 47.85 | 1.21% | 42,746 |
| Sep 4, 2025 | 47.54 | 47.72 | 47.04 | 47.28 | 47.28 | -0.44% | 14,350 |
| Sep 3, 2025 | 47.38 | 47.73 | 47.27 | 47.49 | 47.49 | -0.29% | 73,316 |
| Sep 2, 2025 | 47.34 | 47.85 | 47.34 | 47.63 | 47.63 | 0.34% | 38,751 |
| Aug 29, 2025 | 47.23 | 47.47 | 47.12 | 47.47 | 47.47 | 0.44% | 14,315 |
| Aug 28, 2025 | 47.41 | 47.41 | 47.06 | 47.26 | 47.26 | -0.08% | 48,197 |
| Aug 27, 2025 | 47.04 | 47.42 | 47.04 | 47.30 | 47.30 | 0.38% | 54,200 |
| Aug 26, 2025 | 46.57 | 47.13 | 46.57 | 47.12 | 47.12 | 1.44% | 45,947 |
| Aug 25, 2025 | 47.31 | 47.31 | 46.45 | 46.45 | 46.45 | -1.84% | 312,951 |
| Aug 22, 2025 | 46.95 | 47.62 | 46.95 | 47.32 | 47.32 | 1.26% | 53,689 |
| Aug 21, 2025 | 46.20 | 46.84 | 46.18 | 46.73 | 46.73 | 0.97% | 61,727 |
| Aug 20, 2025 | 45.99 | 46.31 | 45.89 | 46.28 | 46.28 | 0.74% | 33,551 |
| Aug 19, 2025 | 46.21 | 46.37 | 45.89 | 45.94 | 45.94 | -0.24% | 55,118 |
| Aug 18, 2025 | 46.10 | 46.41 | 46.03 | 46.05 | 46.05 | -0.07% | 31,593 |
| Aug 15, 2025 | 45.98 | 46.09 | 45.77 | 46.08 | 46.08 | 0.46% | 7,733 |
| Aug 14, 2025 | 45.20 | 45.88 | 45.08 | 45.87 | 45.87 | 0.50% | 102,092 |
| Aug 13, 2025 | 44.76 | 45.66 | 44.60 | 45.64 | 45.64 | 2.33% | 36,679 |
| Aug 12, 2025 | 43.88 | 44.60 | 43.87 | 44.60 | 44.60 | 2.22% | 43,963 |
| Aug 11, 2025 | 43.27 | 43.73 | 43.27 | 43.63 | 43.63 | 1.07% | 15,523 |
| Aug 8, 2025 | 42.68 | 43.17 | 42.63 | 43.17 | 43.17 | 1.48% | 21,913 |
| Aug 7, 2025 | 42.27 | 42.54 | 41.97 | 42.54 | 42.54 | 1.48% | 47,257 |
| Aug 6, 2025 | 41.96 | 41.96 | 41.34 | 41.92 | 41.92 | -1.09% | 40,835 |
| Aug 5, 2025 | 42.67 | 42.68 | 42.18 | 42.38 | 42.38 | -0.26% | 16,359 |
| Aug 4, 2025 | 41.43 | 42.64 | 41.43 | 42.49 | 42.49 | 1.87% | 23,199 |
| Aug 1, 2025 | 40.95 | 41.74 | 40.80 | 41.71 | 41.71 | 1.26% | 35,307 |
| Jul 31, 2025 | 41.84 | 42.15 | 41.18 | 41.19 | 41.19 | -2.07% | 45,655 |
| Jul 30, 2025 | 42.81 | 42.90 | 42.03 | 42.06 | 42.06 | -0.61% | 10,541 |
| Jul 29, 2025 | 42.75 | 42.75 | 42.30 | 42.32 | 42.32 | -1.26% | 17,638 |
| Jul 28, 2025 | 43.30 | 43.30 | 42.71 | 42.86 | 42.86 | -0.97% | 11,805 |
| Jul 25, 2025 | 43.39 | 43.39 | 42.88 | 43.28 | 43.28 | 0.07% | 17,736 |
| Jul 24, 2025 | 43.49 | 43.49 | 43.25 | 43.25 | 43.25 | -0.28% | 9,973 |
| Jul 23, 2025 | 42.83 | 43.46 | 42.78 | 43.37 | 43.37 | 2.02% | 40,105 |
| Jul 22, 2025 | 42.14 | 42.64 | 42.14 | 42.51 | 42.51 | 0.95% | 11,354 |
| 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 |