SPDR® S&P Pharmaceuticals ETF (XPH) Historical Stock Data
40.11 ↑0.58 (1.48%)
As of April 29, 2024, 1:21pm EST.
Historical Data
In the past 30 trading days, XPH is down -0.27% a day on average. There have been 11 days where SPDR® S&P Pharmaceuticals ETF closed green and 19 days where XPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 39.06 | 39.52 | ↑$0.46 (1.18%) | 39.06 | 39.65 | 12.15K |
| 2024-04-25 | 39.25 | 39.09 | ↓$0.16 (-0.41%) | 38.89 | 39.30 | 47.93K |
| 2024-04-24 | 39.74 | 39.50 | ↓$0.24 (-0.60%) | 39.34 | 39.74 | 10.09K |
| 2024-04-23 | 39.48 | 39.79 | ↑$0.31 (0.79%) | 39.46 | 40.00 | 25.61K |
| 2024-04-22 | 39.31 | 39.30 | ↓$0.01 (-0.03%) | 39.18 | 39.65 | 9.22K |
| 2024-04-19 | 39.04 | 39.14 | ↑$0.10 (0.26%) | 38.88 | 39.21 | 15.34K |
| 2024-04-18 | 39.51 | 39.10 | ↓$0.41 (-1.04%) | 39.10 | 39.52 | 11.68K |
| 2024-04-17 | 40.06 | 39.58 | ↓$0.48 (-1.20%) | 39.57 | 40.06 | 44.90K |
| 2024-04-16 | 39.74 | 39.89 | ↑$0.15 (0.38%) | 39.74 | 40.23 | 37.88K |
| 2024-04-15 | 40.26 | 39.63 | ↓$0.63 (-1.56%) | 39.52 | 40.30 | 19.12K |
| 2024-04-12 | 41.15 | 40.15 | ↓$1.00 (-2.43%) | 40.00 | 41.15 | 101.96K |
| 2024-04-11 | 41.51 | 41.39 | ↓$0.12 (-0.29%) | 41.05 | 41.56 | 17.66K |
| 2024-04-10 | 41.31 | 41.24 | ↓$0.07 (-0.17%) | 41.04 | 41.35 | 79.48K |
| 2024-04-09 | 41.82 | 42.01 | ↑$0.19 (0.47%) | 41.74 | 42.01 | 24.03K |
| 2024-04-08 | 41.78 | 41.64 | ↓$0.14 (-0.34%) | 41.62 | 41.78 | 14.46K |
| 2024-04-05 | 41.47 | 41.70 | ↑$0.23 (0.55%) | 41.33 | 41.84 | 25.34K |
| 2024-04-04 | 42.22 | 41.55 | ↓$0.67 (-1.59%) | 41.49 | 42.29 | 24.84K |
| 2024-04-03 | 41.91 | 41.88 | ↓$0.03 (-0.07%) | 41.88 | 42.18 | 19.09K |
| 2024-04-02 | 42.22 | 42.00 | ↓$0.22 (-0.52%) | 41.96 | 42.22 | 25.75K |
| 2024-04-01 | 43.41 | 42.64 | ↓$0.77 (-1.77%) | 42.46 | 43.41 | 44.96K |
| 2024-03-28 | 43.07 | 43.13 | ↑$0.06 (0.14%) | 42.92 | 43.28 | 107.05K |
| 2024-03-27 | 42.50 | 42.98 | ↑$0.48 (1.13%) | 42.37 | 42.98 | 19.58K |
| 2024-03-26 | 42.51 | 42.12 | ↓$0.39 (-0.92%) | 42.09 | 42.62 | 26.17K |
| 2024-03-25 | 42.71 | 42.31 | ↓$0.40 (-0.94%) | 42.30 | 42.73 | 141.24K |
| 2024-03-22 | 43.06 | 42.54 | ↓$0.52 (-1.21%) | 42.54 | 43.18 | 77.48K |
| 2024-03-21 | 43.24 | 43.08 | ↓$0.16 (-0.37%) | 43.00 | 43.41 | 20.76K |
| 2024-03-20 | 42.42 | 42.99 | ↑$0.57 (1.34%) | 42.28 | 43.02 | 26.44K |
| 2024-03-19 | 41.95 | 42.51 | ↑$0.56 (1.33%) | 41.95 | 42.59 | 9.80K |
| 2024-03-18 | 42.50 | 42.10 | ↓$0.40 (-0.94%) | 42.10 | 42.50 | 9.26K |
| 2024-03-15 | 42.37 | 42.62 | ↑$0.25 (0.59%) | 42.31 | 42.62 | 7.67K |
Create an account or log in to view more rows.
$XPH lmao wtf was that
$XPH where’s the WSB guys at? Still sleeping?
$XPH rubbish
$XPH beauty. Bag secured
$XPH I like the stock!
$XPH Who’s still buying calls?
$XPH Dumping started...
Get out while you can...
$XPH I’ll be buying more if this dips!
$XPH pressure
$XPH what happen