SPDR S&P Pharmaceuticals ... (XPH)
AMEX: XPH
· Real-Time Price · USD
47.28
-0.39 (-0.82%)
At close: Sep 10, 2025, 3:59 PM
47.21
-0.15%
After-hours: Sep 10, 2025, 05:58 PM EDT
XPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 47.40 | 47.67 | 47.31 | 47.67 | 47.67 | 0.15% | 12,312 |
| Sep 8, 2025 | 47.76 | 47.77 | 46.99 | 47.60 | 47.60 | -0.52% | 383,100 |
| Sep 5, 2025 | 47.42 | 48.04 | 47.28 | 47.85 | 47.85 | 1.21% | 42,746 |
| Sep 4, 2025 | 47.54 | 47.72 | 47.04 | 47.28 | 47.28 | -0.44% | 14,400 |
| Sep 3, 2025 | 47.38 | 47.73 | 47.27 | 47.49 | 47.49 | -0.29% | 96,400 |
| Sep 2, 2025 | 47.34 | 47.85 | 47.34 | 47.63 | 47.63 | 0.34% | 38,800 |
| Aug 29, 2025 | 47.23 | 47.47 | 47.12 | 47.47 | 47.47 | 0.44% | 14,315 |
| Aug 28, 2025 | 47.41 | 47.41 | 47.06 | 47.26 | 47.26 | -0.08% | 48,200 |
| Aug 27, 2025 | 47.04 | 47.42 | 47.04 | 47.30 | 47.30 | 0.38% | 54,200 |
| Aug 26, 2025 | 46.57 | 47.13 | 46.57 | 47.12 | 47.12 | 1.44% | 45,947 |
| Aug 25, 2025 | 47.31 | 47.31 | 46.45 | 46.45 | 46.45 | -1.84% | 312,951 |
| Aug 22, 2025 | 46.95 | 47.61 | 46.95 | 47.32 | 47.32 | 1.26% | 53,700 |
| Aug 21, 2025 | 46.20 | 46.84 | 46.18 | 46.73 | 46.73 | 0.97% | 61,727 |
| Aug 20, 2025 | 45.99 | 46.31 | 45.89 | 46.28 | 46.28 | 0.74% | 33,600 |
| Aug 19, 2025 | 46.21 | 46.37 | 45.89 | 45.94 | 45.94 | -0.24% | 55,118 |
| Aug 18, 2025 | 46.10 | 46.41 | 46.03 | 46.05 | 46.05 | -0.07% | 31,600 |
| Aug 15, 2025 | 45.98 | 46.09 | 45.77 | 46.08 | 46.08 | 0.46% | 7,733 |
| Aug 14, 2025 | 45.20 | 45.88 | 45.08 | 45.87 | 45.87 | 0.50% | 102,100 |
| Aug 13, 2025 | 44.76 | 45.66 | 44.60 | 45.64 | 45.64 | 2.33% | 36,700 |
| Aug 12, 2025 | 43.88 | 44.60 | 43.87 | 44.60 | 44.60 | 2.22% | 44,000 |