State Street SPDR S&P Pharmaceuticals ETF (XPH)

NYSEARCA: XPH · Real-Time Price · USD

65.92

+1.39 (2.15%)

At close: Jun 26, 2026, 4:00 PM EDT

66.00

+0.08 (0.12%)

After-hours: Jun 26, 2026, 8:00 PM EDT

XPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	64.19	65.98	63.86	65.92	65.92	2.15%	282,194
Jun 25, 2026	64.44	65.98	64.33	64.53	64.53	0.12%	199,009
Jun 24, 2026	63.80	65.24	63.80	64.45	64.45	1.96%	57,074
Jun 23, 2026	61.75	63.87	61.75	63.21	63.21	1.77%	189,664
Jun 22, 2026	62.01	62.53	61.76	62.11	62.11	1.85%	112,584
Jun 18, 2026	61.46	61.46	60.17	61.04	60.98	0.76%	35,594
Jun 17, 2026	60.24	61.28	60.22	60.58	60.52	0.60%	42,176
Jun 16, 2026	60.45	60.45	59.66	60.22	60.16	-0.15%	33,925
Jun 15, 2026	60.80	60.86	60.17	60.31	60.25	0.07%	72,309
Jun 12, 2026	59.92	60.80	59.92	60.27	60.21	0.84%	33,140
Jun 11, 2026	58.73	60.07	58.73	59.77	59.71	2.42%	29,501
Jun 10, 2026	58.10	59.42	58.10	58.36	58.30	0.12%	29,386
Jun 9, 2026	57.65	58.31	57.11	58.29	58.23	2.10%	33,546
Jun 8, 2026	57.57	57.64	56.98	57.09	57.03	0.09%	68,824
Jun 5, 2026	57.88	58.35	56.96	57.04	56.98	-1.47%	21,401
Jun 4, 2026	56.70	58.30	56.70	57.89	57.83	2.80%	61,881
Jun 3, 2026	55.57	56.39	55.49	56.32	56.26	1.10%	116,664
Jun 2, 2026	56.91	56.91	55.55	55.70	55.65	-2.94%	211,030
Jun 1, 2026	58.17	58.17	57.01	57.39	57.33	-1.48%	48,655
May 29, 2026	58.38	58.49	58.05	58.25	58.19	-0.56%	30,542
May 28, 2026	58.28	58.64	58.14	58.58	58.52	0.48%	16,734
May 27, 2026	58.30	59.01	58.30	58.30	58.24	0.38%	18,004
May 26, 2026	58.09	58.16	57.75	58.08	58.02	0.50%	39,978
May 22, 2026	58.20	58.49	57.79	57.79	57.73	-0.14%	21,420
May 21, 2026	56.90	57.95	56.66	57.87	57.81	1.08%	16,587
May 20, 2026	56.07	57.30	56.07	57.25	57.19	2.58%	17,307
May 19, 2026	55.61	56.10	55.29	55.81	55.76	0.07%	241,399
May 18, 2026	56.87	57.29	55.58	55.77	55.72	-1.87%	94,694
May 15, 2026	58.17	58.17	56.75	56.83	56.78	-3.45%	41,461
May 14, 2026	59.20	59.20	58.62	58.86	58.80	-0.41%	19,161
May 13, 2026	58.17	59.19	58.17	59.10	59.04	1.49%	20,109
May 12, 2026	58.26	58.26	57.74	58.23	58.17	-0.26%	23,284
May 11, 2026	58.97	59.66	58.22	58.38	58.32	-0.85%	28,237
May 8, 2026	59.75	59.75	58.79	58.88	58.82	-1.44%	14,807
May 7, 2026	60.40	60.40	58.83	59.74	59.68	-1.58%	24,797
May 6, 2026	60.27	60.73	60.05	60.70	60.64	1.56%	34,824
May 5, 2026	59.64	60.13	59.31	59.77	59.71	1.10%	17,133
May 4, 2026	58.36	59.57	58.36	59.12	59.06	1.08%	118,783
May 1, 2026	58.35	58.74	57.94	58.49	58.43	1.53%	93,283
Apr 30, 2026	56.77	57.80	56.77	57.61	57.55	1.89%	54,577
Apr 29, 2026	56.97	56.97	56.33	56.54	56.49	-1.41%	16,903
Apr 28, 2026	57.95	58.03	57.10	57.35	57.29	-0.96%	15,664
Apr 27, 2026	57.71	58.90	57.71	57.90	57.84	0.87%	25,622
Apr 24, 2026	57.50	57.51	56.73	57.40	57.34	0.35%	93,623
Apr 23, 2026	57.96	58.11	56.89	57.20	57.14	-1.23%	29,734
Apr 22, 2026	58.30	58.30	57.59	57.91	57.85	0.09%	38,579
Apr 21, 2026	59.13	59.13	57.74	57.86	57.80	-1.93%	21,578
Apr 20, 2026	59.35	59.46	58.99	59.00	58.94	-0.46%	39,152
Apr 17, 2026	58.11	59.38	58.09	59.27	59.21	3.17%	16,167
Apr 16, 2026	57.14	57.47	57.08	57.45	57.39	-0.09%	17,399
Apr 15, 2026	57.26	57.50	56.65	57.50	57.44	0.40%	27,301
Apr 14, 2026	56.74	57.66	56.74	57.27	57.21	1.20%	48,502
Apr 13, 2026	55.54	56.61	55.54	56.59	56.54	1.28%	44,512
Apr 10, 2026	57.03	57.03	55.58	55.87	55.82	-1.30%	35,279
Apr 9, 2026	55.19	56.67	55.19	56.61	56.56	1.89%	399,829
Apr 8, 2026	56.03	56.03	55.34	55.56	55.51	1.80%	35,434
Apr 7, 2026	54.15	54.63	53.50	54.58	54.53	0.42%	44,494
Apr 6, 2026	54.61	55.02	54.35	54.35	54.30	-0.68%	53,717
Apr 2, 2026	53.74	55.15	53.74	54.72	54.67	-	51,006
Apr 1, 2026	54.51	55.31	54.47	54.72	54.67	1.16%	24,292
Mar 31, 2026	52.01	54.09	52.01	54.09	54.04	5.32%	31,200
Mar 30, 2026	52.15	52.15	51.26	51.36	51.31	-0.98%	30,884
Mar 27, 2026	53.19	53.19	51.87	51.87	51.82	-2.85%	15,944
Mar 26, 2026	52.80	53.82	52.79	53.39	53.34	-0.73%	37,903
Mar 25, 2026	52.91	54.13	52.91	53.78	53.73	2.46%	46,640
Mar 24, 2026	52.22	52.52	51.50	52.49	52.44	-0.40%	31,747
Mar 23, 2026	53.46	53.57	52.46	52.70	52.65	0.08%	22,383
Mar 20, 2026	53.49	53.63	52.40	52.72	52.61	-1.86%	27,519
Mar 19, 2026	52.72	54.09	52.72	53.72	53.61	1.22%	60,148
Mar 18, 2026	53.96	53.96	53.05	53.07	52.96	-2.28%	32,183
Mar 17, 2026	54.02	54.53	53.91	54.31	54.19	0.99%	31,115
Mar 16, 2026	53.85	54.40	53.71	53.78	53.67	1.00%	18,471
Mar 13, 2026	53.98	53.99	52.79	53.25	53.14	-0.73%	27,599
Mar 12, 2026	54.73	54.73	53.32	53.64	53.53	-3.33%	283,433
Mar 11, 2026	55.30	55.90	54.87	55.49	55.37	-0.32%	115,516
Mar 10, 2026	55.30	56.40	55.26	55.67	55.55	0.92%	70,965
Mar 9, 2026	54.33	55.17	53.75	55.16	55.04	0.49%	98,224
Mar 6, 2026	54.44	54.90	53.93	54.89	54.77	-0.74%	66,548
Mar 5, 2026	55.88	56.23	54.85	55.30	55.18	-2.31%	54,240
Mar 4, 2026	55.94	56.88	55.72	56.61	56.49	1.62%	57,134
Mar 3, 2026	56.24	56.24	55.13	55.71	55.59	-3.21%	90,625
Mar 2, 2026	56.89	57.56	56.47	57.56	57.44	0.38%	78,257
Feb 27, 2026	57.53	57.87	57.04	57.34	57.22	-1.56%	84,461
Feb 26, 2026	58.53	58.53	57.25	58.25	58.13	-0.27%	74,166
Feb 25, 2026	58.24	58.84	58.23	58.41	58.29	0.65%	46,690
Feb 24, 2026	57.17	58.05	57.17	58.03	57.91	1.58%	40,841
Feb 23, 2026	56.85	57.62	56.53	57.13	57.01	0.18%	72,079
Feb 20, 2026	57.04	57.38	56.37	57.03	56.91	-0.71%	64,739
Feb 19, 2026	57.21	57.84	56.60	57.44	57.32	0.07%	97,780
Feb 18, 2026	57.39	57.93	57.11	57.40	57.28	-0.16%	77,087
Feb 17, 2026	56.67	57.88	56.67	57.49	57.37	1.14%	168,813
Feb 13, 2026	57.05	58.14	56.78	56.84	56.72	0.04%	99,322
Feb 12, 2026	57.43	57.59	56.50	56.82	56.70	-1.01%	432,855
Feb 11, 2026	57.84	57.84	56.69	57.40	57.28	-0.45%	51,442
Feb 10, 2026	57.19	57.85	57.19	57.66	57.54	1.18%	29,454
Feb 9, 2026	57.35	57.35	56.33	56.99	56.87	-0.49%	48,359
Feb 6, 2026	56.31	57.29	56.31	57.27	57.15	2.87%	69,409
Feb 5, 2026	56.34	57.84	55.51	55.67	55.55	-2.01%	142,984
Feb 4, 2026	57.40	57.41	56.30	56.81	56.69	-0.46%	68,135
Feb 3, 2026	56.93	57.64	56.37	57.07	56.95	0.05%	143,205