State Street SPDR S&P Pharmaceuticals ETF (XPH)

Last Price61.04

Change+0.46 (0.76%)

NYSE· Last Trade: Jun 21st, 10:51 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	61.46	61.46	60.17	61.04	35,594	61.04
6/17/2026	60.24	61.27	60.22	60.58	42,176	60.58
6/16/2026	60.45	60.45	59.66	60.22	33,926	60.22
6/15/2026	60.80	60.86	60.17	60.31	72,310	60.31
6/12/2026	59.92	60.80	59.92	60.27	33,141	60.27
6/11/2026	58.73	60.07	58.73	59.77	29,501	59.77
6/10/2026	58.10	59.42	58.10	58.36	29,386	58.36
6/09/2026	57.65	58.31	57.11	58.29	33,547	58.29
6/08/2026	57.57	57.64	56.98	57.09	68,825	57.09
6/05/2026	57.88	58.35	56.96	57.04	21,401	57.04
6/04/2026	56.70	58.30	56.70	57.89	61,883	57.89
6/03/2026	55.57	56.39	55.49	56.31	116,664	56.31
6/02/2026	56.91	56.91	55.55	55.70	211,031	55.70
6/01/2026	58.17	58.17	57.01	57.39	48,656	57.39
5/29/2026	0.01	58.49	58.05	58.25	30,543	58.25
5/28/2026	58.28	58.63	58.13	58.58	16,735	58.58
5/27/2026	58.30	59.01	58.30	58.30	18,006	58.30
5/26/2026	58.09	58.16	57.75	58.08	39,979	58.08
5/22/2026	58.20	58.49	57.79	57.79	21,421	57.79
5/21/2026	56.90	57.95	56.66	57.87	16,588	57.87
5/20/2026	56.07	57.30	56.07	57.25	17,307	57.25
5/19/2026	55.61	56.10	55.28	55.81	241,400	55.81
5/18/2026	56.87	57.29	55.58	55.77	94,694	55.77
5/15/2026	58.17	58.17	56.75	56.83	41,464	56.83
5/14/2026	59.20	59.20	58.62	58.86	19,161	58.86
5/13/2026	58.17	59.19	58.17	59.10	20,109	59.10
5/12/2026	58.26	58.26	57.73	58.23	23,284	58.23
5/11/2026	58.97	59.66	58.22	58.38	28,237	58.38
5/08/2026	59.75	59.75	58.79	58.88	14,809	58.88
5/07/2026	60.40	60.40	58.83	59.74	24,662	59.74
5/06/2026	60.27	60.73	60.05	60.70	34,824	60.70
5/05/2026	59.64	60.13	59.31	59.77	17,134	59.77
5/04/2026	58.36	59.57	58.36	59.12	118,783	59.12
5/01/2026	58.35	58.73	57.94	58.49	93,283	58.49
4/30/2026	56.77	57.80	56.77	57.61	54,578	57.61
4/29/2026	56.97	56.97	56.33	56.54	16,903	56.54
4/28/2026	57.95	58.03	57.10	57.35	15,665	57.35
4/27/2026	57.71	58.90	57.71	57.90	25,612	57.90
4/24/2026	57.50	57.51	56.73	57.40	93,624	57.40
4/23/2026	57.96	58.11	56.89	57.20	29,735	57.20
4/22/2026	58.30	58.30	57.59	57.91	38,579	57.91
4/21/2026	59.13	59.13	57.74	57.86	21,578	57.86
4/20/2026	59.35	59.46	58.98	59.00	39,152	59.00
4/17/2026	58.11	59.38	58.09	59.27	16,169	59.27
4/16/2026	57.14	57.47	57.08	57.45	17,400	57.45
4/15/2026	57.26	57.50	56.65	57.50	27,300	57.50
4/14/2026	56.74	57.66	56.74	57.27	48,503	57.27
4/13/2026	55.54	56.61	55.54	56.59	44,511	56.59
4/10/2026	57.03	57.03	55.58	55.87	35,280	55.87
4/09/2026	55.19	56.67	55.19	56.61	399,830	56.61
4/08/2026	56.03	56.03	55.34	55.56	35,434	55.56
4/07/2026	54.15	54.63	53.50	54.58	44,494	54.58
4/06/2026	54.61	55.02	54.35	54.35	53,718	54.35
4/02/2026	53.74	55.15	53.74	54.72	51,006	54.72
4/01/2026	54.51	55.31	54.47	54.72	24,293	54.72
3/31/2026	52.01	54.09	52.01	54.09	31,201	54.09
3/30/2026	52.15	52.15	51.26	51.36	30,884	51.36
3/27/2026	53.19	53.19	51.87	51.87	15,945	51.87
3/26/2026	52.80	53.82	52.79	53.39	37,903	53.39
3/25/2026	52.91	54.13	52.91	53.78	46,641	53.78
3/24/2026	52.22	52.52	51.50	52.49	31,747	52.49
3/23/2026	53.46	53.57	52.46	52.70	22,383	52.70