State Street SPDR S&P Pharmaceuticals ETF (XPH)
NYSEARCA: XPH · Real-Time Price · USD
62.10
-1.91 (-2.98%)
At close: Oct 13, 2026, 4:00 PM EDT
62.10
0.00 (0.00%)
After-hours: Oct 13, 2026, 4:10 PM EDT
XPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 64.02 | 64.02 | 62.09 | 62.10 | 62.10 | -2.98% | 74,664 |
| Oct 12, 2026 | 64.61 | 64.61 | 63.97 | 64.01 | 64.01 | -0.99% | 234,604 |
| Oct 9, 2026 | 63.64 | 65.03 | 63.54 | 64.65 | 64.65 | 1.60% | 82,543 |
| Oct 8, 2026 | 62.90 | 63.74 | 62.26 | 63.63 | 63.63 | 1.14% | 188,077 |
| Oct 7, 2026 | 62.39 | 63.66 | 62.39 | 62.91 | 62.91 | - | 252,231 |
| Oct 6, 2026 | 63.89 | 63.95 | 62.17 | 62.91 | 62.91 | -1.18% | 535,570 |
| Oct 5, 2026 | 63.56 | 64.08 | 63.03 | 63.66 | 63.66 | 0.03% | 426,814 |
| Oct 2, 2026 | 64.30 | 64.49 | 63.43 | 63.64 | 63.64 | -0.22% | 312,512 |
| Oct 1, 2026 | 64.75 | 65.32 | 63.76 | 63.78 | 63.78 | -1.88% | 589,422 |
| Sep 30, 2026 | 66.56 | 66.69 | 65.00 | 65.00 | 65.00 | -1.65% | 137,467 |
| Sep 29, 2026 | 66.68 | 66.93 | 65.89 | 66.09 | 66.09 | -1.20% | 155,102 |
| Sep 28, 2026 | 65.76 | 66.99 | 65.55 | 66.89 | 66.89 | 1.21% | 278,302 |
| Sep 25, 2026 | 66.60 | 66.69 | 65.70 | 66.09 | 66.09 | -0.47% | 65,497 |
| Sep 24, 2026 | 66.28 | 66.75 | 65.50 | 66.40 | 66.40 | 0.26% | 81,964 |
| Sep 23, 2026 | 68.81 | 68.87 | 65.98 | 66.23 | 66.23 | -3.71% | 106,174 |
| Sep 22, 2026 | 67.99 | 68.96 | 67.73 | 68.78 | 68.78 | 1.87% | 94,701 |
| Sep 21, 2026 | 67.28 | 67.69 | 66.69 | 67.52 | 67.52 | 0.93% | 91,809 |
| Sep 18, 2026 | 67.74 | 67.74 | 66.78 | 66.94 | 66.90 | -1.20% | 549,335 |
| Sep 17, 2026 | 67.75 | 68.34 | 67.40 | 67.75 | 67.71 | 1.44% | 52,755 |
| Sep 16, 2026 | 66.94 | 67.47 | 66.43 | 66.79 | 66.75 | - | 67,951 |
| Sep 15, 2026 | 67.70 | 67.70 | 66.31 | 66.79 | 66.75 | -1.63% | 126,687 |
| Sep 14, 2026 | 67.81 | 68.61 | 67.81 | 67.90 | 67.86 | 0.58% | 210,963 |
| Sep 11, 2026 | 68.58 | 69.03 | 67.51 | 67.51 | 67.47 | -0.74% | 425,408 |
| Sep 10, 2026 | 68.89 | 69.06 | 67.91 | 68.01 | 67.97 | -1.89% | 149,401 |
| Sep 9, 2026 | 70.24 | 70.54 | 69.17 | 69.32 | 69.28 | -1.51% | 78,726 |
| Sep 8, 2026 | 70.39 | 70.83 | 69.85 | 70.38 | 70.34 | -0.78% | 93,267 |
| Sep 4, 2026 | 70.52 | 71.13 | 70.33 | 70.93 | 70.89 | -0.14% | 69,297 |
| Sep 3, 2026 | 71.66 | 71.77 | 70.64 | 71.03 | 70.99 | -0.62% | 93,267 |
| Sep 2, 2026 | 70.35 | 71.74 | 70.14 | 71.47 | 71.43 | 1.95% | 421,725 |
| Sep 1, 2026 | 70.16 | 70.51 | 70.00 | 70.10 | 70.06 | -0.74% | 218,828 |
| Aug 31, 2026 | 70.63 | 70.87 | 69.95 | 70.62 | 70.58 | -0.24% | 521,211 |
| Aug 28, 2026 | 72.14 | 72.14 | 70.79 | 70.79 | 70.75 | -2.24% | 262,590 |
| Aug 27, 2026 | 72.60 | 72.91 | 72.25 | 72.41 | 72.36 | -0.55% | 56,212 |
| Aug 26, 2026 | 73.32 | 73.50 | 72.60 | 72.81 | 72.76 | -1.03% | 62,499 |
| Aug 25, 2026 | 73.06 | 73.63 | 73.06 | 73.57 | 73.52 | 1.22% | 97,319 |
| Aug 24, 2026 | 72.60 | 72.82 | 71.60 | 72.68 | 72.63 | -0.16% | 110,297 |
| Aug 21, 2026 | 72.84 | 73.35 | 72.68 | 72.80 | 72.75 | 0.71% | 83,803 |
| Aug 20, 2026 | 73.42 | 73.67 | 72.10 | 72.29 | 72.25 | -2.39% | 158,741 |
| Aug 19, 2026 | 73.50 | 74.35 | 73.38 | 74.06 | 74.01 | 2.22% | 134,879 |
| Aug 18, 2026 | 71.10 | 72.49 | 71.06 | 72.45 | 72.40 | 2.88% | 122,875 |
| Aug 17, 2026 | 70.03 | 70.73 | 69.66 | 70.42 | 70.38 | -0.79% | 86,898 |
| Aug 14, 2026 | 69.96 | 71.00 | 69.50 | 70.98 | 70.94 | 1.43% | 131,173 |
| Aug 13, 2026 | 70.67 | 71.11 | 69.89 | 69.98 | 69.94 | 0.24% | 134,216 |
| Aug 12, 2026 | 70.08 | 70.24 | 69.56 | 69.81 | 69.77 | 0.10% | 77,738 |
| Aug 11, 2026 | 70.32 | 70.51 | 69.50 | 69.74 | 69.70 | -0.53% | 115,524 |
| Aug 10, 2026 | 70.43 | 70.78 | 69.71 | 70.11 | 70.07 | -0.58% | 93,275 |
| Aug 7, 2026 | 70.97 | 71.04 | 69.86 | 70.52 | 70.48 | 0.26% | 113,231 |
| Aug 6, 2026 | 69.95 | 70.69 | 69.79 | 70.34 | 70.30 | 0.46% | 50,559 |
| Aug 5, 2026 | 70.42 | 71.13 | 69.60 | 70.02 | 69.98 | 0.32% | 110,813 |
| Aug 4, 2026 | 68.72 | 69.80 | 68.52 | 69.80 | 69.76 | 2.30% | 168,509 |