State Street SPDR S&P Pharmaceuticals ETF (XPH)

NYSEARCA: XPH · Real-Time Price · USD

57.35

-0.55 (-0.96%)

At close: Apr 28, 2026, 4:00 PM EDT

57.35

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

XPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.95	58.03	57.10	57.35	57.35	-0.96%	15,663
Apr 27, 2026	57.71	58.90	57.71	57.90	57.90	0.87%	25,578
Apr 24, 2026	57.50	57.51	56.73	57.40	57.40	0.35%	93,623
Apr 23, 2026	57.96	58.11	56.89	57.20	57.20	-1.23%	29,734
Apr 22, 2026	58.30	58.30	57.59	57.91	57.91	0.09%	38,574
Apr 21, 2026	59.13	59.13	57.74	57.86	57.86	-1.93%	21,578
Apr 20, 2026	59.35	59.46	58.99	59.00	59.00	-0.46%	39,152
Apr 17, 2026	58.11	59.38	58.09	59.27	59.27	3.17%	16,167
Apr 16, 2026	57.14	57.47	57.08	57.45	57.45	-0.09%	17,367
Apr 15, 2026	57.26	57.50	56.65	57.50	57.50	0.40%	27,300
Apr 14, 2026	56.74	57.66	56.74	57.27	57.27	1.20%	48,485
Apr 13, 2026	55.54	56.61	55.54	56.59	56.59	1.28%	44,512
Apr 10, 2026	57.03	57.03	55.58	55.87	55.87	-1.30%	35,277
Apr 9, 2026	55.19	56.67	55.19	56.61	56.61	1.89%	399,829
Apr 8, 2026	56.03	56.03	55.34	55.56	55.56	1.80%	35,410
Apr 7, 2026	54.15	54.63	53.50	54.58	54.58	0.42%	39,577
Apr 6, 2026	54.61	55.02	54.35	54.35	54.35	-0.68%	53,717
Apr 2, 2026	53.74	55.15	53.74	54.72	54.72	-	51,006
Apr 1, 2026	54.51	55.31	54.47	54.72	54.72	1.16%	24,092
Mar 31, 2026	52.01	54.09	52.01	54.09	54.09	5.32%	31,200
Mar 30, 2026	52.15	52.15	51.26	51.36	51.36	-0.98%	30,381
Mar 27, 2026	53.19	53.19	51.87	51.87	51.87	-2.85%	15,532
Mar 26, 2026	52.80	53.82	52.79	53.39	53.39	-0.73%	37,903
Mar 25, 2026	52.91	54.13	52.91	53.78	53.78	2.46%	46,396
Mar 24, 2026	52.22	52.52	51.50	52.49	52.49	-0.40%	31,502
Mar 23, 2026	53.46	53.57	52.46	52.70	52.70	-0.04%	22,383
Mar 20, 2026	53.49	53.63	52.40	52.72	52.66	-1.86%	27,519
Mar 19, 2026	52.72	54.09	52.72	53.72	53.66	1.22%	60,148
Mar 18, 2026	53.96	53.96	53.05	53.07	53.01	-2.28%	32,183
Mar 17, 2026	54.02	54.53	53.91	54.31	54.25	0.99%	31,115
Mar 16, 2026	53.85	54.40	53.71	53.78	53.72	1.00%	18,471
Mar 13, 2026	53.98	53.99	52.79	53.25	53.19	-0.73%	27,599
Mar 12, 2026	54.73	54.73	53.32	53.64	53.58	-3.33%	283,433
Mar 11, 2026	55.30	55.90	54.87	55.49	55.43	-0.32%	115,516
Mar 10, 2026	55.30	56.40	55.26	55.67	55.61	0.92%	70,965
Mar 9, 2026	54.33	55.17	53.75	55.16	55.10	0.49%	98,224
Mar 6, 2026	54.44	54.90	53.93	54.89	54.83	-0.74%	66,548
Mar 5, 2026	55.88	56.23	54.85	55.30	55.24	-2.31%	54,240
Mar 4, 2026	55.94	56.88	55.72	56.61	56.54	1.62%	57,134
Mar 3, 2026	56.24	56.24	55.13	55.71	55.65	-3.21%	90,625
Mar 2, 2026	56.89	57.56	56.47	57.56	57.49	0.38%	78,257
Feb 27, 2026	57.53	57.87	57.04	57.34	57.27	-1.56%	84,461
Feb 26, 2026	58.53	58.53	57.25	58.25	58.18	-0.27%	74,166
Feb 25, 2026	58.24	58.84	58.23	58.41	58.34	0.65%	46,690
Feb 24, 2026	57.17	58.05	57.17	58.03	57.96	1.58%	40,841
Feb 23, 2026	56.85	57.62	56.53	57.13	57.06	0.18%	72,079
Feb 20, 2026	57.04	57.38	56.37	57.03	56.96	-0.71%	64,739
Feb 19, 2026	57.21	57.84	56.60	57.44	57.37	0.07%	97,780
Feb 18, 2026	57.39	57.93	57.11	57.40	57.33	-0.16%	77,087
Feb 17, 2026	56.67	57.88	56.67	57.49	57.42	1.14%	168,813
Feb 13, 2026	57.05	58.14	56.78	56.84	56.77	0.04%	99,322
Feb 12, 2026	57.43	57.59	56.50	56.82	56.75	-1.01%	432,855
Feb 11, 2026	57.84	57.84	56.69	57.40	57.33	-0.45%	51,442
Feb 10, 2026	57.19	57.85	57.19	57.66	57.59	1.18%	29,454
Feb 9, 2026	57.35	57.35	56.33	56.99	56.92	-0.49%	48,359
Feb 6, 2026	56.31	57.29	56.31	57.27	57.20	2.87%	69,409
Feb 5, 2026	56.34	57.84	55.51	55.67	55.61	-2.01%	142,984
Feb 4, 2026	57.40	57.41	56.30	56.81	56.74	-0.46%	68,135
Feb 3, 2026	56.93	57.64	56.37	57.07	57.00	0.05%	143,205
Feb 2, 2026	55.45	57.05	55.45	57.04	56.97	2.90%	114,768
Jan 30, 2026	55.49	55.89	54.80	55.43	55.37	-0.72%	89,062
Jan 29, 2026	55.62	55.99	55.39	55.83	55.77	0.79%	25,758
Jan 28, 2026	56.70	56.70	55.39	55.39	55.33	-2.40%	41,255
Jan 27, 2026	56.16	56.82	56.16	56.75	56.68	0.69%	464,486
Jan 26, 2026	56.00	56.37	55.77	56.36	56.29	0.14%	95,139
Jan 23, 2026	57.37	57.49	56.16	56.28	56.21	-2.14%	70,516
Jan 22, 2026	57.22	58.00	57.09	57.51	57.44	0.86%	38,387
Jan 21, 2026	56.65	57.03	56.21	57.02	56.95	0.96%	95,810
Jan 20, 2026	54.93	56.59	54.80	56.48	56.41	1.38%	206,031
Jan 16, 2026	55.96	56.23	55.60	55.71	55.65	-0.57%	609,076
Jan 15, 2026	56.90	56.96	55.71	56.03	55.97	-1.44%	79,717
Jan 14, 2026	55.70	56.85	55.70	56.85	56.78	1.90%	156,447
Jan 13, 2026	55.58	55.79	54.73	55.79	55.73	0.32%	80,462
Jan 12, 2026	55.79	55.79	55.14	55.61	55.55	-0.27%	48,966
Jan 9, 2026	56.30	56.37	55.68	55.76	55.70	-0.85%	80,301
Jan 8, 2026	56.43	57.10	55.99	56.24	56.17	-0.78%	127,038
Jan 7, 2026	55.85	57.00	55.85	56.68	56.61	2.13%	88,392
Jan 6, 2026	55.46	55.88	54.75	55.50	55.44	0.85%	173,039
Jan 5, 2026	55.37	55.50	54.14	55.03	54.97	-0.33%	214,129
Jan 2, 2026	56.24	56.42	54.65	55.21	55.15	-1.43%	107,788
Dec 31, 2025	56.05	56.39	55.85	56.01	55.95	-0.44%	50,592
Dec 30, 2025	56.90	56.94	56.23	56.26	56.19	-1.25%	130,161
Dec 29, 2025	57.22	57.27	56.79	56.97	56.90	-0.75%	250,606
Dec 26, 2025	57.52	57.52	56.84	57.40	57.33	-0.28%	32,211
Dec 24, 2025	56.68	57.58	56.18	57.56	57.49	1.80%	24,698
Dec 23, 2025	56.86	57.35	56.23	56.54	56.47	-0.95%	33,027
Dec 22, 2025	56.31	57.12	56.15	57.09	57.02	1.56%	42,909
Dec 19, 2025	55.30	56.45	55.30	56.21	56.03	1.72%	86,107
Dec 18, 2025	55.56	55.98	54.95	55.26	55.09	-0.16%	38,938
Dec 17, 2025	55.81	55.95	55.22	55.35	55.17	-0.72%	33,871
Dec 16, 2025	56.08	56.21	55.50	55.75	55.57	-0.75%	96,042
Dec 15, 2025	56.46	56.67	56.10	56.17	55.99	-0.14%	48,347
Dec 12, 2025	56.66	56.71	56.12	56.25	56.07	-0.27%	30,435
Dec 11, 2025	56.68	56.90	56.35	56.40	56.22	-0.28%	49,133
Dec 10, 2025	55.98	56.69	55.92	56.56	56.38	1.13%	20,792
Dec 9, 2025	56.55	57.24	55.93	55.93	55.75	-0.97%	59,395
Dec 8, 2025	55.33	56.86	55.33	56.48	56.30	3.90%	95,988
Dec 5, 2025	54.21	54.54	54.19	54.36	54.19	0.13%	62,225
Dec 4, 2025	53.90	54.42	53.81	54.29	54.12	0.37%	21,172
Dec 3, 2025	52.91	54.09	52.91	54.09	53.92	2.74%	34,960