SPDR® S&P Pharmaceuticals ETF (XPH) Historical Stock Data
56.17 ↓0.08 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XPH is up 0.36% a day on average. There have been 16 days where SPDR® S&P Pharmaceuticals ETF closed green and 14 days where XPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 56.46 | 56.17 | ↓$0.29 (-0.51%) | 56.11 | 56.63 | 44.76K |
| 2025-12-12 | 56.66 | 56.25 | ↓$0.41 (-0.72%) | 56.12 | 56.71 | 25.83K |
| 2025-12-11 | 56.68 | 56.40 | ↓$0.28 (-0.49%) | 56.35 | 56.90 | 49.13K |
| 2025-12-10 | 55.98 | 56.56 | ↑$0.58 (1.04%) | 55.92 | 56.69 | 19.62K |
| 2025-12-09 | 56.55 | 55.93 | ↓$0.62 (-1.10%) | 55.93 | 57.24 | 58.32K |
| 2025-12-08 | 55.33 | 56.48 | ↑$1.15 (2.08%) | 55.33 | 56.86 | 95.65K |
| 2025-12-05 | 54.21 | 54.36 | ↑$0.15 (0.28%) | 54.19 | 54.54 | 62.23K |
| 2025-12-04 | 53.90 | 54.29 | ↑$0.39 (0.72%) | 53.81 | 54.38 | 19.30K |
| 2025-12-03 | 52.91 | 54.09 | ↑$1.18 (2.23%) | 52.91 | 54.09 | 34.96K |
| 2025-12-02 | 53.89 | 52.65 | ↓$1.24 (-2.30%) | 52.65 | 53.90 | 52.71K |
| 2025-12-01 | 54.27 | 53.78 | ↓$0.49 (-0.90%) | 53.68 | 54.46 | 131.09K |
| 2025-11-28 | 54.87 | 54.80 | ↓$0.07 (-0.13%) | 54.50 | 54.88 | 19.03K |
| 2025-11-26 | 54.22 | 54.78 | ↑$0.56 (1.03%) | 54.20 | 54.90 | 42.73K |
| 2025-11-25 | 53.46 | 54.21 | ↑$0.75 (1.40%) | 53.46 | 54.23 | 52.66K |
| 2025-11-24 | 52.24 | 53.29 | ↑$1.05 (2.01%) | 52.24 | 53.30 | 47.12K |
| 2025-11-21 | 51.23 | 52.19 | ↑$0.96 (1.87%) | 51.20 | 52.41 | 27.35K |
| 2025-11-20 | 52.55 | 51.16 | ↓$1.39 (-2.65%) | 51.13 | 52.83 | 59.37K |
| 2025-11-19 | 52.36 | 52.17 | ↓$0.19 (-0.36%) | 51.84 | 52.54 | 81.01K |
| 2025-11-18 | 51.41 | 52.14 | ↑$0.73 (1.42%) | 51.41 | 52.47 | 74.89K |
| 2025-11-17 | 50.95 | 51.39 | ↑$0.44 (0.86%) | 50.95 | 51.78 | 81.05K |
| 2025-11-14 | 50.04 | 50.76 | ↑$0.72 (1.44%) | 50.04 | 51.45 | 33.74K |
| 2025-11-13 | 50.77 | 50.21 | ↓$0.56 (-1.10%) | 50.13 | 51.13 | 24.50K |
| 2025-11-12 | 51.17 | 50.91 | ↓$0.26 (-0.51%) | 50.91 | 51.56 | 54.07K |
| 2025-11-11 | 49.26 | 51.05 | ↑$1.79 (3.63%) | 49.26 | 51.07 | 18.01K |
| 2025-11-10 | 48.61 | 49.24 | ↑$0.63 (1.30%) | 48.61 | 49.33 | 36.13K |
| 2025-11-07 | 48.19 | 48.30 | ↑$0.11 (0.23%) | 47.65 | 48.30 | 25.44K |
| 2025-11-06 | 48.69 | 48.59 | ↓$0.10 (-0.21%) | 48.41 | 48.91 | 48.19K |
| 2025-11-05 | 48.70 | 48.64 | ↓$0.06 (-0.12%) | 48.31 | 48.96 | 24.47K |
| 2025-11-04 | 48.92 | 49.34 | ↑$0.42 (0.86%) | 48.81 | 49.62 | 36.98K |
| 2025-11-03 | 49.94 | 49.70 | ↓$0.24 (-0.48%) | 48.88 | 49.95 | 34.43K |
Create an account or log in to view more rows.
$XPH almost go time
$XPH just waiting to short this bad boy.
$XPH Felling good about next week!!
$XPH I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$XPH bears haha
$XPH taking off soon
$XPH I warned everyone this company sucks
$XPH hi hi
$XPH tomorrow will be an explosion day
I believe it!
$XPH love this stock!!!!