State Street SPDR S&P Pharmaceuticals ETF (XPH)

Last Price56.81

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 5th, 6:32 AM EST

Historical Prices For State Street SPDR S&P Pharmaceuticals ETF (XPH)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	57.40	57.41	56.30	56.81	68,092	56.81
2/03/2026	56.93	57.64	56.37	57.07	143,205	57.07
2/02/2026	55.45	57.05	55.45	57.04	114,725	57.04
1/30/2026	55.49	55.88	54.80	55.43	89,062	55.43
1/29/2026	55.62	55.99	55.39	55.83	25,758	55.83
1/28/2026	56.70	56.70	55.39	55.39	41,230	55.39
1/27/2026	56.16	56.82	56.16	56.75	464,480	56.75
1/26/2026	56.00	56.37	55.77	56.36	95,133	56.36
1/23/2026	57.37	57.49	56.16	56.28	70,516	56.28
1/22/2026	57.22	58.00	57.09	57.51	38,387	57.51
1/21/2026	56.65	57.03	56.21	57.02	95,810	57.02
1/20/2026	54.93	56.59	54.80	56.48	206,022	56.48
1/16/2026	55.96	56.23	55.60	55.71	609,076	55.71
1/15/2026	56.90	56.96	55.71	56.03	79,717	56.03
1/14/2026	55.70	56.85	55.70	56.85	156,447	56.85
1/13/2026	55.58	55.79	54.73	55.79	80,462	55.79
1/12/2026	55.79	55.79	55.14	55.61	48,966	55.61
1/09/2026	56.30	56.37	55.67	55.76	80,301	55.76
1/08/2026	56.43	57.10	55.99	56.24	127,037	56.24
1/07/2026	55.85	57.00	55.85	56.68	88,392	56.68
1/06/2026	55.46	55.88	54.75	55.50	173,039	55.50
1/05/2026	55.37	55.50	54.14	55.03	214,128	55.03
1/02/2026	56.24	56.41	54.65	55.21	107,788	55.21
12/31/2025	56.05	56.39	55.85	56.01	50,592	56.01
12/30/2025	56.90	56.94	56.23	56.26	130,161	56.26
12/29/2025	57.22	57.27	56.79	56.97	250,605	56.97
12/26/2025	57.52	57.52	56.84	57.40	32,211	57.40
12/24/2025	56.68	57.58	56.18	57.56	24,698	57.56
12/23/2025	56.86	57.34	56.23	56.54	33,027	56.54
12/22/2025	56.31	57.12	56.15	57.09	42,909	57.09
12/19/2025	55.30	56.45	55.30	56.21	86,107	56.10
12/18/2025	55.56	55.98	54.95	55.26	38,938	55.15
12/17/2025	55.81	55.95	55.22	55.35	33,871	55.24
12/16/2025	56.08	56.21	55.50	55.75	96,017	55.64
12/15/2025	56.46	56.67	56.10	56.17	48,347	56.06
12/12/2025	56.66	56.71	56.12	56.25	30,435	56.14
12/11/2025	56.68	56.90	56.35	56.40	49,133	56.29
12/10/2025	55.98	56.69	55.91	56.56	20,792	56.45
12/09/2025	56.55	57.24	55.93	55.93	59,395	55.82
12/08/2025	55.33	56.86	55.33	56.48	94,045	56.37
12/05/2025	54.21	54.54	54.19	54.36	62,225	54.25
12/04/2025	53.90	54.42	53.81	54.29	21,172	54.18
12/03/2025	52.91	54.09	52.91	54.09	34,960	53.98
12/02/2025	53.89	53.90	52.65	52.65	88,547	52.54
12/01/2025	54.27	54.46	53.68	53.78	131,454	53.67
11/28/2025	54.87	54.88	54.50	54.80	19,030	54.69
11/26/2025	54.22	54.90	54.20	54.78	43,311	54.67
11/25/2025	53.46	54.23	53.46	54.21	52,664	54.10
11/24/2025	52.24	53.30	52.24	53.29	47,110	53.18
11/21/2025	51.23	52.41	51.20	52.19	27,553	52.09
11/20/2025	52.55	52.83	51.09	51.16	65,434	51.06
11/19/2025	52.36	52.54	51.84	52.17	81,008	52.07
11/18/2025	51.41	52.48	51.14	52.14	74,888	52.04
11/17/2025	50.95	51.78	50.95	51.39	81,052	51.29
11/14/2025	50.04	51.46	50.04	50.76	33,752	50.66
11/13/2025	50.77	51.13	50.13	50.21	24,496	50.11
11/12/2025	51.17	51.56	50.91	50.91	54,127	50.81
11/11/2025	49.26	51.07	49.26	51.05	18,004	50.95
11/10/2025	48.61	49.33	48.61	49.24	36,132	49.14
11/07/2025	48.19	48.30	47.60	48.30	25,450	48.20
11/06/2025	48.69	48.91	48.40	48.59	48,881	48.49
11/05/2025	48.70	48.96	48.30	48.64	24,468	48.54