State Street SPDR S&P Pharmaceuticals ETF (XPH)

Last Price52.72

Change-1.00 (-1.86%)

NYSE · Last Trade: Mar 23rd, 3:43 AM EDT

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

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	53.49	53.63	52.40	52.72	27,520	52.72
3/19/2026	52.72	54.09	52.72	53.72	60,149	53.72
3/18/2026	53.96	53.96	53.05	53.07	32,182	53.07
3/17/2026	54.02	54.52	53.91	54.31	31,115	54.31
3/16/2026	53.85	54.40	53.71	53.78	18,471	53.78
3/13/2026	53.98	53.99	52.79	53.25	27,600	53.25
3/12/2026	54.73	54.73	53.32	53.64	283,433	53.64
3/11/2026	55.30	55.90	54.87	55.49	115,516	55.49
3/10/2026	55.30	56.40	55.26	55.67	70,963	55.67
3/09/2026	54.33	55.17	53.75	55.16	98,215	55.16
3/06/2026	54.44	54.90	53.93	54.89	66,548	54.89
3/05/2026	55.88	56.23	54.85	55.30	53,940	55.30
3/04/2026	55.94	56.88	55.72	56.61	57,135	56.61
3/03/2026	56.24	56.24	55.13	55.71	90,625	55.71
3/02/2026	56.89	57.56	56.47	57.56	78,258	57.56
2/27/2026	57.53	57.87	57.04	57.34	84,463	57.34
2/26/2026	58.53	58.53	57.24	58.25	74,166	58.25
2/25/2026	58.24	58.84	58.23	58.41	46,284	58.41
2/24/2026	57.17	58.05	57.17	58.03	40,842	58.03
2/23/2026	56.85	57.62	56.52	57.13	72,078	57.13
2/20/2026	57.04	57.38	56.37	57.03	64,739	57.03
2/19/2026	57.21	57.84	56.60	57.44	97,776	57.44
2/18/2026	57.39	57.93	57.11	57.40	77,076	57.40
2/17/2026	56.67	57.88	56.67	57.49	168,813	57.49
2/13/2026	57.05	58.14	56.78	56.84	99,322	56.84
2/12/2026	57.43	57.59	56.50	56.82	432,851	56.82
2/11/2026	57.84	57.84	56.69	57.40	51,442	57.40
2/10/2026	57.19	57.85	57.19	57.66	29,454	57.66
2/09/2026	57.35	57.35	56.33	56.99	48,359	56.99
2/06/2026	56.31	57.29	56.31	57.27	69,409	57.27
2/05/2026	56.34	57.84	55.51	55.67	142,974	55.67
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