State Street SPDR S&P Pharmaceuticals ETF (XPH)

XPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	61.46	61.46	60.17	61.04	61.04	0.76%	35,438
Jun 17, 2026	60.24	61.28	60.22	60.58	60.58	0.60%	42,036
Jun 16, 2026	60.45	60.45	59.66	60.22	60.22	-0.15%	33,920
Jun 15, 2026	60.80	60.86	60.17	60.31	60.31	0.07%	72,207
Jun 12, 2026	59.92	60.80	59.92	60.27	60.27	0.84%	33,137
Jun 11, 2026	58.73	60.07	58.73	59.77	59.77	2.42%	29,501
Jun 10, 2026	58.10	59.42	58.10	58.36	58.36	0.12%	29,001
Jun 9, 2026	57.65	58.31	57.11	58.29	58.29	2.10%	33,472
Jun 8, 2026	57.57	57.64	56.98	57.09	57.09	0.09%	68,824
Jun 5, 2026	57.88	58.35	56.96	57.04	57.04	-1.47%	21,401
Jun 4, 2026	56.70	58.30	56.70	57.89	57.89	2.80%	61,831
Jun 3, 2026	55.57	56.39	55.49	56.32	56.32	1.10%	116,658
Jun 2, 2026	56.91	56.91	55.55	55.70	55.70	-2.94%	211,030
Jun 1, 2026	58.17	58.17	57.01	57.39	57.39	-1.48%	48,655
May 29, 2026	58.38	58.49	58.05	58.25	58.25	-0.56%	30,542
May 28, 2026	58.28	58.64	58.14	58.58	58.58	0.48%	16,707
May 27, 2026	58.30	59.01	58.30	58.30	58.30	0.38%	18,004
May 26, 2026	58.09	58.16	57.75	58.08	58.08	0.50%	39,978
May 22, 2026	58.20	58.49	57.79	57.79	57.79	-0.14%	21,420
May 21, 2026	56.90	57.95	56.66	57.87	57.87	1.08%	16,587
May 20, 2026	56.07	57.30	56.07	57.25	57.25	2.58%	17,307
May 19, 2026	55.61	56.10	55.29	55.81	55.81	0.07%	241,092
May 18, 2026	56.87	57.29	55.58	55.77	55.77	-1.87%	94,694
May 15, 2026	58.17	58.17	56.75	56.83	56.83	-3.45%	41,461
May 14, 2026	59.20	59.20	58.62	58.86	58.86	-0.41%	19,161
May 13, 2026	58.17	59.19	58.17	59.10	59.10	1.49%	20,109
May 12, 2026	58.26	58.26	57.74	58.23	58.23	-0.26%	23,284
May 11, 2026	58.97	59.66	58.22	58.38	58.38	-0.85%	28,237
May 8, 2026	59.75	59.75	58.79	58.88	58.88	-1.44%	14,807
May 7, 2026	60.40	60.40	58.83	59.74	59.74	-1.58%	24,797
May 6, 2026	60.27	60.73	60.05	60.70	60.70	1.56%	34,824
May 5, 2026	59.64	60.13	59.31	59.77	59.77	1.10%	17,133
May 4, 2026	58.36	59.57	58.36	59.12	59.12	1.08%	118,783
May 1, 2026	58.35	58.74	57.94	58.49	58.49	1.53%	93,283
Apr 30, 2026	56.77	57.80	56.77	57.61	57.61	1.89%	54,577
Apr 29, 2026	56.97	56.97	56.33	56.54	56.54	-1.41%	16,903
Apr 28, 2026	57.95	58.03	57.10	57.35	57.35	-0.96%	15,664
Apr 27, 2026	57.71	58.90	57.71	57.90	57.90	0.87%	25,622
Apr 24, 2026	57.50	57.51	56.73	57.40	57.40	0.35%	93,623
Apr 23, 2026	57.96	58.11	56.89	57.20	57.20	-1.23%	29,734
Apr 22, 2026	58.30	58.30	57.59	57.91	57.91	0.09%	38,579
Apr 21, 2026	59.13	59.13	57.74	57.86	57.86	-1.93%	21,578
Apr 20, 2026	59.35	59.46	58.99	59.00	59.00	-0.46%	39,152
Apr 17, 2026	58.11	59.38	58.09	59.27	59.27	3.17%	16,167
Apr 16, 2026	57.14	57.47	57.08	57.45	57.45	-0.09%	17,399
Apr 15, 2026	57.26	57.50	56.65	57.50	57.50	0.40%	27,301
Apr 14, 2026	56.74	57.66	56.74	57.27	57.27	1.20%	48,502
Apr 13, 2026	55.54	56.61	55.54	56.59	56.59	1.28%	44,512
Apr 10, 2026	57.03	57.03	55.58	55.87	55.87	-1.30%	35,279
Apr 9, 2026	55.19	56.67	55.19	56.61	56.61	1.89%	399,829

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.