SPDR® S&P Pharmaceuticals ETF (XPH) Historical Stock Data
57.40 ↓0.16 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XPH is up 0.27% a day on average. There have been 15 days where SPDR® S&P Pharmaceuticals ETF closed green and 15 days where XPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 57.52 | 57.40 | ↓$0.12 (-0.21%) | 56.84 | 57.52 | 32.21K |
| 2025-12-24 | 56.68 | 57.56 | ↑$0.88 (1.55%) | 56.18 | 57.58 | 24.70K |
| 2025-12-23 | 56.86 | 56.54 | ↓$0.32 (-0.56%) | 56.23 | 57.35 | 32.29K |
| 2025-12-22 | 56.31 | 57.09 | ↑$0.77 (1.38%) | 56.15 | 57.12 | 42.91K |
| 2025-12-19 | 55.30 | 56.21 | ↑$0.91 (1.65%) | 55.30 | 56.45 | 86.11K |
| 2025-12-18 | 55.56 | 55.26 | ↓$0.30 (-0.54%) | 54.95 | 55.98 | 38.88K |
| 2025-12-17 | 55.81 | 55.35 | ↓$0.46 (-0.82%) | 55.27 | 55.93 | 33.65K |
| 2025-12-16 | 56.08 | 55.75 | ↓$0.33 (-0.59%) | 55.50 | 56.21 | 93.78K |
| 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 |
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!!!!