SPDR® S&P Pharmaceuticals ETF (XPH) Historical Stock Data
42.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XPH is down -0.09% a day on average. There have been 14 days where SPDR® S&P Pharmaceuticals ETF closed green and 16 days where XPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 42.85 | 42.99 | ↑$0.14 (0.33%) | 42.68 | 43.11 | 90.18K |
| 2024-12-30 | 43.11 | 42.71 | ↓$0.40 (-0.93%) | 42.45 | 43.11 | 61.95K |
| 2024-12-27 | 43.77 | 43.49 | ↓$0.28 (-0.64%) | 43.35 | 44.02 | 13.29K |
| 2024-12-26 | 43.31 | 44.04 | ↑$0.73 (1.69%) | 43.31 | 44.05 | 15.18K |
| 2024-12-24 | 43.42 | 43.41 | ↓$0.01 (-0.02%) | 43.08 | 43.47 | 86.59K |
| 2024-12-23 | 43.27 | 43.41 | ↑$0.14 (0.32%) | 42.96 | 43.49 | 32.66K |
| 2024-12-20 | 43.19 | 43.42 | ↑$0.23 (0.53%) | 43.07 | 43.95 | 58.36K |
| 2024-12-19 | 43.63 | 43.25 | ↓$0.38 (-0.87%) | 42.97 | 43.79 | 100.81K |
| 2024-12-18 | 44.60 | 43.49 | ↓$1.11 (-2.49%) | 43.19 | 44.87 | 62.03K |
| 2024-12-17 | 44.36 | 44.66 | ↑$0.30 (0.68%) | 44.32 | 44.85 | 76.38K |
| 2024-12-16 | 44.09 | 44.34 | ↑$0.25 (0.57%) | 44.03 | 44.82 | 23.20K |
| 2024-12-13 | 44.44 | 44.05 | ↓$0.39 (-0.88%) | 43.95 | 44.44 | 9.61K |
| 2024-12-12 | 45.15 | 44.54 | ↓$0.61 (-1.35%) | 44.51 | 45.15 | 54.13K |
| 2024-12-11 | 45.48 | 45.28 | ↓$0.20 (-0.44%) | 44.91 | 45.49 | 14.08K |
| 2024-12-10 | 45.73 | 45.32 | ↓$0.41 (-0.90%) | 45.19 | 45.73 | 32.43K |
| 2024-12-09 | 46.13 | 45.77 | ↓$0.36 (-0.78%) | 45.73 | 46.19 | 237.02K |
| 2024-12-06 | 45.85 | 46.12 | ↑$0.27 (0.59%) | 45.82 | 46.14 | 23.32K |
| 2024-12-05 | 45.89 | 45.59 | ↓$0.30 (-0.65%) | 45.46 | 45.89 | 18.46K |
| 2024-12-04 | 45.77 | 46.02 | ↑$0.25 (0.55%) | 45.77 | 46.10 | 11.50K |
| 2024-12-03 | 46.29 | 45.70 | ↓$0.59 (-1.28%) | 45.68 | 46.29 | 12.90K |
| 2024-12-02 | 46.13 | 46.27 | ↑$0.14 (0.30%) | 46.12 | 46.37 | 27.13K |
| 2024-11-29 | 46.37 | 46.19 | ↓$0.18 (-0.40%) | 46.12 | 46.37 | 81.24K |
| 2024-11-27 | 45.91 | 46.28 | ↑$0.37 (0.81%) | 45.91 | 46.44 | 16.40K |
| 2024-11-26 | 45.91 | 45.79 | ↓$0.12 (-0.26%) | 45.43 | 45.91 | 16.03K |
| 2024-11-25 | 46.00 | 45.94 | ↓$0.06 (-0.13%) | 45.81 | 46.21 | 73.33K |
| 2024-11-22 | 46.48 | 46.57 | ↑$0.09 (0.19%) | 46.32 | 46.70 | 69.75K |
| 2024-11-21 | 45.70 | 46.34 | ↑$0.64 (1.40%) | 45.54 | 46.55 | 9.27K |
| 2024-11-20 | 45.31 | 45.51 | ↑$0.20 (0.44%) | 45.19 | 45.54 | 64.76K |
| 2024-11-19 | 44.43 | 45.24 | ↑$0.81 (1.82%) | 44.39 | 45.24 | 37.71K |
| 2024-11-18 | 45.17 | 44.77 | ↓$0.40 (-0.89%) | 44.75 | 45.17 | 37K |
Create an account or log in to view more rows.
$XPH I warned everyone this company sucks
$XPH hi hi
$XPH tomorrow will be an explosion day
I believe it!
$XPH love this stock!!!!
$XPH buy and hold and get rewarded
$XPH called it
$XPH is it Monday yet???
$XPH let’s gooooo
$XPH bounce it!!
$XPH just fucking go already jeesh