Get the Stockscreener App
56.22
0.32%
-0.1805
State Street Spdr S P Pharmaceuticals Etf Stock (XPH) Price History
The historical daily chart and data for State Street Spdr S P Pharmaceuticals Etf stock (XPH), show that the latest closing stock price as of December 12, 2025, is $56.22.
- State Street Spdr S P Pharmaceuticals Etf all-time high stock price is $67.25, occurred on July 23, 2015.
- The lowest State Street Spdr S P Pharmaceuticals Etf stock price recorded was $30.30 on March 18, 2020. Since then, State Street Spdr S P Pharmaceuticals Etf's stock price has risen over 85.54% to $56.22 now.
- The 52-week high stock price for XPH is $57.24, representing a 1.82% increase from the current share price, occurred on December 09, 2025.
- The 52-week low stock price for XPH is $35.22, indicating a -37.35% decrease from the current share price, occurred on April 09, 2025.
- The closing price of State Street Spdr S P Pharmaceuticals Etf (XPH) stock in the beginning of 2024 was $46.61. The stock closed the year at $40.95, a loss of over -12.14% for the year.
The table below shows more information about XPH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $56.71 | $56.13 | $0.5765 | 16,284.0 | -0.17% |
| Dec 11, 2025 | $56.90 | $56.35 | $0.5456 | 49,125.0 | -0.28% |
| Dec 10, 2025 | $56.69 | $55.91 | $0.77 | 20,757.0 | +1.13% |
| Dec 09, 2025 | $57.24 | $55.93 | $1.31 | 59,395.0 | -0.97% |
| Dec 08, 2025 | $56.86 | $55.33 | $1.53 | 93,945.0 | +3.90% |
| Dec 05, 2025 | $54.54 | $54.19 | $0.35 | 62,145.0 | +0.13% |
| Dec 04, 2025 | $54.42 | $53.81 | $0.6082 | 21,172.0 | +0.37% |
| Dec 03, 2025 | $54.09 | $52.91 | $1.18 | 34,958.0 | +2.74% |
| Dec 02, 2025 | $53.90 | $52.65 | $1.25 | 88,547.0 | -2.10% |
| Dec 01, 2025 | $54.46 | $53.68 | $0.7837 | 131,353.0 | -1.86% |
| Nov 28, 2025 | $54.88 | $54.50 | $0.375 | 19,011.0 | +0.04% |
| Nov 26, 2025 | $54.90 | $54.20 | $0.7049 | 43,311.0 | +1.05% |
| Nov 25, 2025 | $54.23 | $53.46 | $0.7699 | 52,569.0 | +1.73% |
| Nov 24, 2025 | $53.30 | $52.24 | $1.06 | 47,107.0 | +2.11% |
| Nov 21, 2025 | $52.41 | $51.20 | $1.21 | 27,353.0 | +2.01% |
| Nov 20, 2025 | $52.83 | $51.09 | $1.74 | 65,434.0 | -1.94% |
| Nov 19, 2025 | $52.54 | $51.84 | $0.6999 | 81,008.0 | +0.06% |
| Nov 18, 2025 | $52.48 | $51.14 | $1.34 | 74,888.0 | +1.46% |
| Nov 17, 2025 | $51.78 | $50.95 | $0.826 | 81,052.0 | +1.24% |
| Nov 14, 2025 | $51.46 | $50.04 | $1.42 | 33,589.0 | +1.10% |
| Nov 13, 2025 | $51.13 | $50.13 | $1.00 | 24,396.0 | -1.37% |
| Nov 12, 2025 | $51.56 | $50.91 | $0.65 | 54,073.0 | -0.27% |
State Street Spdr S P Pharmaceuticals Etf Stock (XPH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Pharmaceuticals Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XPH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Pharmaceuticals Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Pharmaceuticals Etf Stock (XPH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $57.24 | $52.65 | $4.59 | 577,681.0 | +2.75% |
| Nov, 2025 | $54.90 | $47.60 | $7.30 | 827,985.0 | +10.33% |
| Oct, 2025 | $49.89 | $46.90 | $2.99 | 1,611,160.0 | +3.61% |
| Sep, 2025 | $48.14 | $45.80 | $2.34 | 1,201,529.0 | +0.99% |
| Aug, 2025 | $47.61 | $40.80 | $6.81 | 1,100,747.0 | +15.25% |
| Jul, 2025 | $43.49 | $40.38 | $3.11 | 928,593.0 | +1.50% |
| Jun, 2025 | $42.72 | $40.26 | $2.46 | 830,768.0 | +0.05% |
| May, 2025 | $41.16 | $38.95 | $2.21 | 796,978.0 | -1.58% |
| Apr, 2025 | $43.73 | $35.22 | $8.51 | 1,320,971.0 | -5.91% |
| Mar, 2025 | $44.89 | $42.21 | $2.68 | 1,649,962.0 | -1.71% |
| Feb, 2025 | $45.96 | $43.84 | $2.12 | 612,556.0 | -1.11% |
| Jan, 2025 | $46.07 | $42.22 | $3.85 | 697,165.0 | +4.82% |
State Street Spdr S P Pharmaceuticals Etf Stock (XPH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.40 | $42.45 | $3.95 | 974,121.0 | -7.53% |
| Nov, 2024 | $48.76 | $44.39 | $4.37 | 1,453,269.0 | +0.41% |
| Oct, 2024 | $47.41 | $43.52 | $3.89 | 1,572,843.0 | +3.70% |
| Sep, 2024 | $45.48 | $42.76 | $2.72 | 323,784.0 | -0.63% |
| Aug, 2024 | $44.76 | $40.28 | $4.48 | 804,118.0 | +3.26% |
| Jul, 2024 | $43.87 | $38.93 | $4.94 | 903,849.0 | +8.67% |
| Jun, 2024 | $41.29 | $39.45 | $1.84 | 772,215.0 | -1.61% |
| May, 2024 | $41.70 | $39.82 | $1.88 | 601,968.0 | +1.61% |
| Apr, 2024 | $43.41 | $38.88 | $4.53 | 633,600.0 | -7.74% |
| Mar, 2024 | $44.71 | $41.95 | $2.76 | 796,702.0 | -2.90% |
| Feb, 2024 | $45.62 | $41.96 | $3.66 | 732,931.0 | +5.76% |
| Jan, 2024 | $43.12 | $40.93 | $2.19 | 1,280,370.0 | +0.91% |
State Street Spdr S P Pharmaceuticals Etf Stock (XPH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.20 | $36.84 | $5.36 | 1,439,447.0 | +12.49% |
| Nov, 2023 | $37.51 | $34.67 | $2.84 | 1,049,496.0 | +3.27% |
| Oct, 2023 | $39.75 | $35.27 | $4.48 | 867,870.0 | -9.86% |
| Sep, 2023 | $44.31 | $39.73 | $4.58 | 1,060,264.0 | -9.06% |
| Aug, 2023 | $44.17 | $42.44 | $1.73 | 642,890.0 | -0.02% |
| Jul, 2023 | $43.75 | $40.22 | $3.53 | 700,254.0 | +6.66% |
| Jun, 2023 | $42.21 | $39.24 | $2.97 | 779,239.0 | +3.90% |
| May, 2023 | $42.65 | $38.94 | $3.71 | 654,821.0 | -6.23% |
| Apr, 2023 | $42.62 | $40.70 | $1.92 | 783,731.0 | +2.58% |
| Mar, 2023 | $43.17 | $39.38 | $3.79 | 1,634,478.0 | -0.68% |
| Feb, 2023 | $44.31 | $40.98 | $3.33 | 622,543.0 | -5.17% |
| Jan, 2023 | $43.67 | $40.44 | $3.23 | 812,816.0 | +6.32% |
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):