Get the Stockscreener App
49.51
0.38%
-0.1865
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 November 04, 2025, is $49.51.
- 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 63.41% to $49.51 now.
- The 52-week high stock price for XPH is $49.95, representing a 0.88% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for XPH is $35.22, indicating a -28.86% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $49.62 | $48.81 | $0.8155 | 13,098.0 | -0.32% |
| Nov 03, 2025 | $49.95 | $48.88 | $1.07 | 34,434.0 | +0.06% |
| Oct 31, 2025 | $49.89 | $49.22 | $0.674 | 59,679.0 | +0.73% |
| Oct 30, 2025 | $49.62 | $48.55 | $1.07 | 36,293.0 | +1.57% |
| Oct 29, 2025 | $49.41 | $48.29 | $1.12 | 50,923.0 | -0.68% |
| Oct 28, 2025 | $49.05 | $48.68 | $0.3736 | 53,324.0 | -0.47% |
| Oct 27, 2025 | $49.16 | $48.58 | $0.58 | 50,218.0 | +0.80% |
| Oct 24, 2025 | $48.96 | $48.68 | $0.276 | 12,176.0 | +0.33% |
| Oct 23, 2025 | $48.77 | $48.37 | $0.3971 | 23,070.0 | +0.12% |
| Oct 22, 2025 | $49.05 | $48.10 | $0.95 | 32,871.0 | -1.08% |
| Oct 21, 2025 | $49.12 | $48.59 | $0.52 | 28,956.0 | -0.24% |
| Oct 20, 2025 | $49.16 | $48.23 | $0.93 | 24,361.0 | +1.97% |
| Oct 17, 2025 | $48.27 | $47.61 | $0.6616 | 18,592.0 | +0.40% |
| Oct 16, 2025 | $48.81 | $47.86 | $0.9485 | 133,106.0 | -1.03% |
| Oct 15, 2025 | $48.56 | $47.53 | $1.03 | 13,404.0 | +2.41% |
| Oct 14, 2025 | $47.68 | $46.90 | $0.78 | 26,751.0 | +0.00% |
| Oct 13, 2025 | $47.57 | $47.10 | $0.47 | 31,620.0 | +0.11% |
| Oct 10, 2025 | $48.82 | $47.17 | $1.65 | 198,239.0 | -2.71% |
| Oct 09, 2025 | $48.84 | $48.59 | $0.245 | 31,215.0 | +0.43% |
| Oct 08, 2025 | $48.66 | $48.08 | $0.5858 | 33,530.0 | +0.19% |
| Oct 07, 2025 | $48.63 | $48.17 | $0.4639 | 18,636.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $49.95 | $48.81 | $1.14 | 47,532.0 | -0.26% |
| 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% |
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):