SPDR S&P Pharmaceuticals ETF (XPH)
NYSEARCA: XPH · Real-Time Price · USD
40.31
+0.71 (1.79%)
At close: May 12, 2025, 4:00 PM
40.31
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.96 | 40.76 | 39.84 | 40.31 | 40.31 | 1.79% | 47,347 |
| May 9, 2025 | 40.19 | 40.32 | 39.60 | 39.60 | 39.60 | -1.39% | 28,574 |
| May 8, 2025 | 39.88 | 40.49 | 39.87 | 40.16 | 40.16 | 0.80% | 28,440 |
| May 7, 2025 | 39.49 | 39.97 | 39.40 | 39.84 | 39.84 | 1.55% | 12,897 |
| May 6, 2025 | 40.25 | 40.42 | 39.13 | 39.23 | 39.23 | -3.54% | 78,690 |
| May 5, 2025 | 40.85 | 40.88 | 40.54 | 40.67 | 40.67 | -0.88% | 21,014 |
| May 2, 2025 | 40.87 | 41.13 | 40.66 | 41.03 | 41.03 | 1.76% | 26,195 |
| May 1, 2025 | 40.45 | 40.59 | 39.90 | 40.32 | 40.32 | -2.16% | 52,470 |
| Apr 30, 2025 | 40.81 | 41.36 | 40.74 | 41.21 | 41.21 | 0.29% | 44,694 |
| Apr 29, 2025 | 40.32 | 41.34 | 40.17 | 41.09 | 41.09 | 1.61% | 32,936 |
| Apr 28, 2025 | 40.20 | 40.73 | 40.10 | 40.44 | 40.44 | 0.70% | 28,290 |
| Apr 25, 2025 | 39.72 | 40.16 | 39.43 | 40.16 | 40.16 | 0.75% | 40,777 |
| Apr 24, 2025 | 39.17 | 40.02 | 39.05 | 39.86 | 39.86 | 1.68% | 37,441 |
| Apr 23, 2025 | 39.63 | 39.93 | 39.14 | 39.20 | 39.20 | 0.75% | 87,182 |
| Apr 22, 2025 | 38.49 | 38.92 | 38.40 | 38.91 | 38.91 | 2.31% | 24,655 |
| Apr 21, 2025 | 38.15 | 38.57 | 37.74 | 38.03 | 38.03 | -1.02% | 56,942 |
| Apr 17, 2025 | 37.86 | 38.60 | 37.86 | 38.42 | 38.42 | 2.15% | 27,095 |
| Apr 16, 2025 | 38.12 | 38.13 | 37.31 | 37.61 | 37.61 | -1.72% | 54,183 |
| Apr 15, 2025 | 38.35 | 38.83 | 38.00 | 38.27 | 38.27 | 0.05% | 58,513 |
| Apr 14, 2025 | 38.22 | 38.37 | 37.63 | 38.25 | 38.25 | 1.57% | 71,516 |
| Apr 11, 2025 | 36.77 | 37.66 | 36.25 | 37.66 | 37.66 | 2.76% | 82,394 |
| Apr 10, 2025 | 38.06 | 38.06 | 35.60 | 36.65 | 36.65 | -5.69% | 57,687 |
| Apr 9, 2025 | 36.19 | 38.86 | 35.22 | 38.86 | 38.86 | 5.54% | 332,983 |
| Apr 8, 2025 | 39.31 | 39.32 | 36.48 | 36.82 | 36.82 | -4.06% | 88,292 |
| Apr 7, 2025 | 37.39 | 39.28 | 36.52 | 38.38 | 38.38 | -0.47% | 57,331 |
| Apr 4, 2025 | 39.67 | 39.78 | 38.42 | 38.56 | 38.56 | -5.23% | 54,274 |
| Apr 3, 2025 | 41.06 | 41.47 | 40.68 | 40.69 | 40.69 | -3.58% | 13,332 |
| Apr 2, 2025 | 41.51 | 42.32 | 41.41 | 42.20 | 42.20 | 0.05% | 44,944 |
| Apr 1, 2025 | 43.73 | 43.73 | 42.09 | 42.18 | 42.18 | -3.70% | 27,902 |
| Mar 31, 2025 | 42.92 | 44.14 | 42.61 | 43.80 | 43.80 | 3.55% | 172,053 |
| Mar 28, 2025 | 42.79 | 42.79 | 42.21 | 42.30 | 42.30 | -1.05% | 15,054 |
| Mar 27, 2025 | 42.71 | 42.96 | 42.56 | 42.75 | 42.75 | 0.26% | 14,588 |
| Mar 26, 2025 | 43.26 | 43.26 | 42.58 | 42.64 | 42.64 | -1.30% | 50,756 |
| Mar 25, 2025 | 44.20 | 44.20 | 43.12 | 43.20 | 43.20 | -2.46% | 32,389 |
| Mar 24, 2025 | 44.22 | 44.34 | 43.98 | 44.29 | 44.29 | 0.59% | 39,261 |
| Mar 21, 2025 | 43.68 | 44.21 | 43.68 | 44.03 | 43.88 | -0.14% | 35,786 |
| Mar 20, 2025 | 44.14 | 44.20 | 43.81 | 44.09 | 43.94 | 0.09% | 782,785 |
| Mar 19, 2025 | 43.81 | 44.12 | 43.77 | 44.05 | 43.90 | 0.78% | 13,081 |
| Mar 18, 2025 | 43.80 | 43.92 | 43.58 | 43.71 | 43.56 | - | 27,274 |
| Mar 17, 2025 | 42.92 | 43.84 | 42.92 | 43.71 | 43.56 | 1.77% | 28,547 |
| Mar 14, 2025 | 42.81 | 43.00 | 42.68 | 42.95 | 42.80 | 0.85% | 6,239 |
| Mar 13, 2025 | 43.11 | 43.23 | 42.48 | 42.59 | 42.44 | -1.23% | 49,165 |
| Mar 12, 2025 | 43.50 | 43.62 | 42.98 | 43.12 | 42.97 | -0.60% | 17,324 |
| Mar 11, 2025 | 43.55 | 43.55 | 42.90 | 43.38 | 43.23 | -1.03% | 21,613 |
| Mar 10, 2025 | 44.00 | 44.30 | 43.54 | 43.83 | 43.68 | -1.35% | 87,772 |
| Mar 7, 2025 | 44.14 | 44.76 | 44.08 | 44.43 | 44.28 | 0.77% | 118,493 |
| Mar 6, 2025 | 43.74 | 44.43 | 43.74 | 44.09 | 43.94 | -0.23% | 27,882 |
| Mar 5, 2025 | 43.83 | 44.26 | 43.69 | 44.19 | 44.04 | 0.98% | 52,716 |
| Mar 4, 2025 | 43.47 | 44.18 | 43.45 | 43.76 | 43.61 | 0.09% | 63,213 |
| Mar 3, 2025 | 44.83 | 44.89 | 43.57 | 43.72 | 43.57 | -1.89% | 33,968 |