NYSEArca - Nasdaq Real Time Price
USD
State Street SPDR S&P Pharmaceuticals ETF (XPH)
65.37
+0.82
(+1.27%)
As of 12:27:38 PM EDT. Market Open.
Trade XPH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
65.31
66.00
65.19
65.37
65.37
135,306
Oct 28, 2026
63.42
64.55
63.42
64.55
64.55
94,800
Oct 27, 2026
62.89
63.96
62.79
63.96
63.96
50,900
Oct 26, 2026
62.83
63.35
62.70
62.90
62.90
44,800
Oct 23, 2026
63.98
63.98
62.46
62.70
62.70
39,800
Oct 22, 2026
64.00
64.98
63.84
64.28
64.28
141,900
Oct 21, 2026
64.17
64.64
63.87
63.96
63.96
105,400
Oct 20, 2026
62.66
64.44
62.42
64.15
64.15
156,600
Oct 19, 2026
61.69
62.47
61.54
62.24
62.24
59,600
Oct 16, 2026
63.29
63.30
61.60
61.84
61.84
241,500
Oct 15, 2026
62.67
64.02
62.67
63.02
63.02
137,700
Oct 14, 2026
61.87
63.12
61.87
62.07
62.07
109,800
Oct 13, 2026
64.02
64.02
62.09
62.10
62.10
75,700
Oct 12, 2026
64.61
64.61
63.97
64.01
64.01
234,600
Oct 9, 2026
63.64
65.03
63.54
64.65
64.65
82,500
Oct 8, 2026
62.90
63.74
62.26
63.63
63.63
188,100
Oct 7, 2026
62.39
63.66
62.39
62.91
62.91
252,200
Oct 6, 2026
63.89
63.95
62.17
62.91
62.91
534,000
Oct 5, 2026
63.56
64.08
63.03
63.66
63.66
427,100
Oct 2, 2026
64.30
64.49
63.43
63.64
63.64
312,500
Oct 1, 2026
64.75
65.32
63.76
63.78
63.78
589,500
Sep 30, 2026
66.56
66.69
65.00
65.00
65.00
137,500
Sep 29, 2026
66.68
66.93
65.89
66.09
66.09
155,100
Sep 28, 2026
65.76
66.99
65.55
66.89
66.89
278,300
Sep 25, 2026
66.60
66.69
65.70
66.09
66.09
65,500
Sep 24, 2026
66.28
66.75
65.50
66.40
66.40
82,100
Sep 23, 2026
68.81
68.87
65.98
66.23
66.23
113,200
Sep 22, 2026
67.99
68.96
67.73
68.78
68.78
94,700
Sep 21, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
67.28
67.69
66.69
67.52
67.52
91,800
Sep 18, 2026
67.74
67.74
66.78
66.94
66.90
549,300
Sep 17, 2026
67.75
68.34
67.40
67.75
67.71
52,800
Sep 16, 2026
66.94
67.47
66.43
66.79
66.75
67,900
Sep 15, 2026
67.70
67.70
66.31
66.79
66.75
126,700
Sep 14, 2026
67.81
68.61
67.81
67.90
67.86
211,000
Sep 11, 2026
68.58
69.03
67.51
67.51
67.47
425,400
Sep 10, 2026
68.89
69.06
67.91
68.01
67.97
149,400
Sep 9, 2026
70.24
70.54
69.17
69.32
69.28
77,600
Sep 8, 2026
70.39
70.83
69.85
70.38
70.34
93,200
Sep 4, 2026
70.52
71.13
70.33
70.93
70.89
69,200
Sep 3, 2026
71.66
71.77
70.64
71.03
70.99
93,300
Sep 2, 2026
70.35
71.74
70.14
71.47
71.43
421,600
Sep 1, 2026
70.16
70.51
70.00
70.10
70.06
218,800
Aug 31, 2026
70.63
70.87
69.95
70.62
70.58
521,200
Aug 28, 2026
72.14
72.14
70.79
70.79
70.75
262,500
Aug 27, 2026
72.60
72.91
72.25
72.41
72.36
56,200
Aug 26, 2026
73.32
73.50
72.60
72.81
72.76
62,500
Aug 25, 2026
73.06
73.63
73.06
73.57
73.52
97,300
Aug 24, 2026
72.60
72.82
71.60
72.68
72.63
110,300
Aug 21, 2026
72.84
73.35
72.68
72.80
72.75
83,600
Aug 20, 2026
73.42
73.67
72.10
72.29
72.24
158,700
Aug 19, 2026
73.50
74.35
73.38
74.06
74.01
134,800
Aug 18, 2026
71.10
72.49
71.06
72.45
72.40
122,700
Aug 17, 2026
70.03
70.73
69.66
70.42
70.38
86,900
Aug 14, 2026
69.96
71.00
69.50
70.98
70.94
131,000
Aug 13, 2026
70.67
71.11
69.89
69.98
69.94
134,200
Aug 12, 2026
70.08
70.24
69.56
69.81
69.77
77,700
Aug 11, 2026
70.32
70.51
69.50
69.74
69.70
115,400
Aug 10, 2026
70.43
70.78
69.71
70.11
70.07
93,300
Aug 7, 2026
70.97
71.04
69.86
70.52
70.48
113,200
Aug 6, 2026
69.95
70.69
69.79
70.34
70.30
50,600
Aug 5, 2026
70.42
71.13
69.60
70.02
69.98
110,800
Aug 4, 2026
68.72
69.80
68.52
69.80
69.76
168,500
Aug 3, 2026
68.40
68.40
66.90
68.23
68.19
224,100
Jul 31, 2026
69.10
69.10
67.14
68.06
68.02
67,600
Jul 30, 2026
68.61
69.93
68.56
69.74
69.70
54,200
Jul 29, 2026
68.92
69.63
68.34
68.70
68.66
123,700
Jul 28, 2026
68.98
69.11
68.23
69.00
68.96
66,900
Jul 27, 2026
68.48
69.63
68.31
68.54
68.50
187,800
Jul 24, 2026
68.73
68.90
67.50
67.95
67.91
38,900
Jul 23, 2026
67.30
68.57
67.30
68.49
68.45
70,800
Jul 22, 2026
68.63
68.63
67.91
68.05
68.01
91,700
Jul 21, 2026
67.01
68.77
66.97
68.76
68.72
104,900
Jul 20, 2026
68.76
69.07
67.00
67.06
67.02
98,300
Jul 17, 2026
66.83
69.06
66.83
68.58
68.54
48,600
Jul 16, 2026
68.34
68.75
67.05
67.30
67.26
56,100
Jul 15, 2026
67.06
67.96
66.67
67.96
67.92
34,400
Jul 14, 2026
66.96
67.59
66.01
67.16
67.12
58,700
Jul 13, 2026
67.96
68.00
66.69
66.82
66.78
111,800
Jul 10, 2026
70.04
70.04
67.45
68.44
68.40
88,100
Jul 9, 2026
69.40
70.05
69.40
70.05
70.01
58,900
Jul 8, 2026
69.47
70.12
68.61
69.40
69.36
231,600
Jul 7, 2026
68.95
70.15
68.57
69.83
69.79
245,300
Jul 6, 2026
67.02
67.54
66.68
67.28
67.24
300,600
Jul 2, 2026
65.94
67.17
65.82
67.16
67.12
87,100
Jul 1, 2026
66.43
66.89
65.32
65.32
65.28
119,000
Jun 30, 2026
66.39
67.25
66.26
66.27
66.23
187,600
Jun 29, 2026
65.75
66.43
64.91
66.41
66.37
99,500
Jun 26, 2026
64.19
65.98
63.86
65.92
65.88
283,800
Jun 25, 2026
64.44
65.98
64.33
64.53
64.49
199,500
Jun 24, 2026
63.80
65.24
63.80
64.45
64.41
57,200
Jun 23, 2026
61.75
63.87
61.75
63.21
63.17
190,000
Jun 22, 2026
0.059
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
62.01
62.53
61.76
62.11
62.07
112,700
Jun 18, 2026
61.46
61.46
60.17
61.04
60.94
35,600
Jun 17, 2026
60.24
61.28
60.22
60.58
60.48
42,200
Jun 16, 2026
60.45
60.45
59.66
60.22
60.12
33,900
Jun 15, 2026
60.80
60.86
60.17
60.31
60.21
72,300
Jun 12, 2026
59.92
60.80
59.92
60.27
60.17
33,100
Jun 11, 2026
58.73
60.07
58.73
59.77
59.67
29,500
Jun 10, 2026
58.10
59.42
58.10
58.36
58.27
29,400
Jun 9, 2026
57.65
58.31
57.11
58.29
58.20
33,500
Jun 8, 2026
57.57
57.64
56.98
57.09
57.00
68,800
Jun 5, 2026
57.88
58.35
56.96
57.04
56.95
21,400
Jun 4, 2026
56.70
58.30
56.70
57.89
57.80
61,900
Jun 3, 2026
55.57
56.39
55.49
56.32
56.23
116,700
Jun 2, 2026
56.91
56.91
55.55
55.70
55.61
211,000
Jun 1, 2026
58.17
58.17
57.01
57.39
57.30
48,700
May 29, 2026
58.38
58.49
58.05
58.25
58.16
30,500
May 28, 2026
58.28
58.64
58.14
58.58
58.49
16,700
May 27, 2026
58.30
59.01
58.30
58.30
58.21
18,000
May 26, 2026
58.09
58.16
57.75
58.08
57.99
40,000
May 22, 2026
58.20
58.49
57.79
57.79
57.70
21,400
May 21, 2026
56.90
57.95
56.66
57.87
57.78
16,600
May 20, 2026
56.07
57.30
56.07
57.25
57.16
17,300
May 19, 2026
55.61
56.10
55.29
55.81
55.72
241,400
May 18, 2026
56.87
57.29
55.58
55.77
55.68
94,700
May 15, 2026
58.17
58.17
56.75
56.83
56.74
41,500
May 14, 2026
59.20
59.20
58.62
58.86
58.77
19,200
May 13, 2026
58.17
59.19
58.17
59.10
59.01
20,100
May 12, 2026
58.26
58.26
57.74
58.23
58.14
23,300
May 11, 2026
58.97
59.66
58.22
58.38
58.29
28,200
May 8, 2026
59.75
59.75
58.79
58.88
58.79
14,800
May 7, 2026
60.40
60.40
58.83
59.74
59.64
24,700
May 6, 2026
60.27
60.73
60.05
60.70
60.60
34,800
May 5, 2026
59.64
60.13
59.31
59.77
59.67
17,100
May 4, 2026
58.36
59.57
58.36
59.12
59.03
118,800
May 1, 2026
58.35
58.74
57.94
58.49
58.40
93,200
Apr 30, 2026
56.77
57.80
56.77
57.61
57.52
54,600
Apr 29, 2026
56.97
56.97
56.33
56.54
56.45
16,900
Apr 28, 2026
57.95
58.03
57.10
57.35
57.26
15,700
Apr 27, 2026
57.71
58.90
57.71
57.90
57.81
25,600
Apr 24, 2026
57.50
57.51
56.73
57.40
57.31
93,600
Apr 23, 2026
57.96
58.11
56.89
57.20
57.11
29,700
Apr 22, 2026
58.30
58.30
57.59
57.91
57.82
38,600
Apr 21, 2026
59.13
59.13
57.74
57.86
57.77
21,600
Apr 20, 2026
59.35
59.46
58.99
59.00
58.91
39,200
Apr 17, 2026
58.11
59.38
58.09
59.27
59.18
16,200
Apr 16, 2026
57.14
57.47
57.08
57.45
57.36
17,400
Apr 15, 2026
57.26
57.50
56.65
57.50
57.41
27,300
Apr 14, 2026
56.74
57.66
56.74
57.27
57.18
48,500
Apr 13, 2026
55.54
56.61
55.54
56.59
56.50
44,400
Apr 10, 2026
57.03
57.03
55.58
55.87
55.78
35,300
Apr 9, 2026
55.19
56.67
55.19
56.61
56.52
399,800
Apr 8, 2026
56.03
56.03
55.34
55.56
55.47
35,400
Apr 7, 2026
54.15
54.63
53.50
54.58
54.49
44,200
Apr 6, 2026
54.61
55.02
54.35
54.35
54.26
53,700
Apr 2, 2026
53.74
55.15
53.74
54.72
54.63
51,000
Apr 1, 2026
54.51
55.31
54.47
54.72
54.63
24,300
Mar 31, 2026
52.01
54.09
52.01
54.09
54.00
31,200
Mar 30, 2026
52.15
52.15
51.26
51.36
51.28
30,900
Mar 27, 2026
53.19
53.19
51.87
51.87
51.79
15,900
Mar 26, 2026
52.80
53.82
52.79
53.39
53.30
37,900
Mar 25, 2026
52.91
54.13
52.91
53.78
53.69
46,600
Mar 24, 2026
52.22
52.52
51.50
52.49
52.41
31,700
Mar 23, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
53.46
53.57
52.46
52.70
52.62
22,400
Mar 20, 2026
53.49
53.63
52.40
52.72
52.58
27,500
Mar 19, 2026
52.72
54.09
52.72
53.72
53.57
60,100
Mar 18, 2026
53.96
53.96
53.05
53.07
52.92
32,200
Mar 17, 2026
54.02
54.53
53.91
54.31
54.16
31,100
Mar 16, 2026
53.85
54.40
53.71
53.78
53.63
18,500
Mar 13, 2026
53.98
53.99
52.79
53.25
53.10
27,500
Mar 12, 2026
54.73
54.73
53.32
53.64
53.49
283,400
Mar 11, 2026
55.30
55.90
54.87
55.49
55.34
115,200
Mar 10, 2026
55.30
56.40
55.26
55.67
55.52
71,000
Mar 9, 2026
54.33
55.17
53.75
55.16
55.01
98,200
Mar 6, 2026
54.44
54.90
53.93
54.89
54.74
66,500
Mar 5, 2026
55.88
56.23
54.85
55.30
55.15
53,900
Mar 4, 2026
55.94
56.88
55.72
56.61
56.45
57,100
Mar 3, 2026
56.24
56.24
55.13
55.71
55.56
90,600
Mar 2, 2026
56.89
57.56
56.47
57.56
57.40
78,300
Feb 27, 2026
57.53
57.87
57.04
57.34
57.18
84,500
Feb 26, 2026
58.53
58.53
57.25
58.25
58.09
74,200
Feb 25, 2026
58.24
58.84
58.23
58.41
58.25
46,300
Feb 24, 2026
57.17
58.05
57.17
58.03
57.87
40,800
Feb 23, 2026
56.85
57.62
56.53
57.13
56.97
72,100
Feb 20, 2026
57.04
57.38
56.37
57.03
56.87
64,700
Feb 19, 2026
57.21
57.84
56.60
57.44
57.28
97,800
Feb 18, 2026
57.39
57.93
57.11
57.40
57.24
77,100
Feb 17, 2026
56.67
57.88
56.67
57.49
57.33
168,800
Feb 13, 2026
57.05
58.14
56.78
56.84
56.68
99,300
Feb 12, 2026
57.43
57.59
56.50
56.82
56.66
432,900
Feb 11, 2026
57.84
57.84
56.69
57.40
57.24
51,400
Feb 10, 2026
57.19
57.85
57.19
57.66
57.50
29,500
Feb 9, 2026
57.35
57.35
56.33
56.99
56.83
48,400
Feb 6, 2026
56.31
57.29
56.31
57.27
57.11
69,400
Feb 5, 2026
56.34
57.84
55.51
55.67
55.52
143,000
Feb 4, 2026
57.40
57.41
56.30
56.81
56.65
68,100
Feb 3, 2026
56.93
57.64
56.37
57.07
56.91
143,200
Feb 2, 2026
55.45
57.05
55.45
57.04
56.88
114,700
Jan 30, 2026
55.49
55.89
54.80
55.43
55.28
89,100
Jan 29, 2026
55.62
55.99
55.39
55.83
55.68
25,800
Jan 28, 2026
56.70
56.70
55.39
55.39
55.24
41,200
Jan 27, 2026
56.16
56.82
56.16
56.75
56.59
464,500
Jan 26, 2026
56.00
56.37
55.77
56.36
56.21
95,100
Jan 23, 2026
57.37
57.49
56.16
56.28
56.13
70,500
Jan 22, 2026
57.22
58.00
57.09
57.51
57.35
38,400
Jan 21, 2026
56.65
57.03
56.21
57.02
56.86
95,800
Jan 20, 2026
54.93
56.59
54.80
56.48
56.32
206,000
Jan 16, 2026
55.96
56.23
55.60
55.71
55.56
609,100
Jan 15, 2026
56.90
56.96
55.71
56.03
55.88
79,700
Jan 14, 2026
55.70
56.85
55.70
56.85
56.69
156,400
Jan 13, 2026
55.58
55.79
54.73
55.79
55.64
80,500
Jan 12, 2026
55.79
55.79
55.14
55.61
55.46
49,000
Jan 9, 2026
56.30
56.37
55.68
55.76
55.61
80,300
Jan 8, 2026
56.43
57.10
55.99
56.24
56.09
127,000
Jan 7, 2026
55.85
57.00
55.85
56.68
56.52
88,400
Jan 6, 2026
55.46
55.88
54.75
55.50
55.35
173,000
Jan 5, 2026
55.37
55.50
54.14
55.03
54.88
214,100
Jan 2, 2026
56.24
56.42
54.65
55.21
55.06
107,800
Dec 31, 2025
56.05
56.39
55.85
56.01
55.86
50,600
Dec 30, 2025
56.90
56.94
56.23
56.26
56.11
130,200
Dec 29, 2025
57.22
57.27
56.79
56.97
56.81
250,600
Dec 26, 2025
57.52
57.52
56.84
57.40
57.24
32,200
Dec 24, 2025
56.68
57.58
56.18
57.56
57.40
24,700
Dec 23, 2025
56.86
57.35
56.23
56.54
56.38
33,000
Dec 22, 2025
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
56.31
57.12
56.15
57.09
56.93
42,900
Dec 19, 2025
55.30
56.45
55.30
56.21
55.94
86,100
Dec 18, 2025
55.56
55.98
54.95
55.26
55.00
38,900
Dec 17, 2025
55.81
55.95
55.22
55.35
55.09
33,900
Dec 16, 2025
56.08
56.21
55.50
55.75
55.48
96,000
Dec 15, 2025
56.46
56.67
56.10
56.17
55.90
48,300
Dec 12, 2025
56.66
56.71
56.12
56.25
55.98
30,400
Dec 11, 2025
56.68
56.90
56.35
56.40
56.13
49,100
Dec 10, 2025
55.98
56.69
55.92
56.56
56.29
20,800
Dec 9, 2025
56.55
57.24
55.93
55.93
55.66
59,400
Dec 8, 2025
55.33
56.86
55.33
56.48
56.21
96,000
Dec 5, 2025
54.21
54.54
54.19
54.36
54.10
62,200
Dec 4, 2025
53.90
54.42
53.81
54.29
54.03
21,200
Dec 3, 2025
52.91
54.09
52.91
54.09
53.83
35,000
Dec 2, 2025
53.89
53.90
52.65
52.65
52.40
88,500
Dec 1, 2025
54.27
54.46
53.68
53.78
53.52
131,500
Nov 28, 2025
54.87
54.88
54.50
54.80
54.54
19,000
Nov 26, 2025
54.22
54.90
54.20
54.78
54.52
43,300
Nov 25, 2025
53.46
54.23
53.46
54.21
53.95
52,700
Nov 24, 2025
52.24
53.30
52.24
53.29
53.04
47,100
Nov 21, 2025
51.23
52.41
51.20
52.19
51.94
27,400
Nov 20, 2025
52.55
52.83
51.09
51.16
50.92
65,400
Nov 19, 2025
52.36
52.54
51.84
52.17
51.92
81,000
Nov 18, 2025
51.41
52.48
51.14
52.14
51.89
74,900
Nov 17, 2025
50.95
51.78
50.95
51.39
51.15
81,100
Nov 14, 2025
50.04
51.46
50.04
50.76
50.52
33,700
Nov 13, 2025
50.77
51.13
50.13
50.21
49.97
24,500
Nov 12, 2025
51.17
51.56
50.91
50.91
50.67
54,100
Nov 11, 2025
49.26
51.07
49.26
51.05
50.81
18,000
Nov 10, 2025
48.61
49.33
48.61
49.24
49.01
36,100
Nov 7, 2025
48.19
48.30
47.60
48.30
48.07
25,500
Nov 6, 2025
48.69
48.91
48.40
48.59
48.36
48,900
Nov 5, 2025
48.70
48.96
48.30
48.64
48.41
24,500
Nov 4, 2025
48.92
49.62
48.81
49.34
49.11
37,000
Nov 3, 2025
49.94
49.95
48.88
49.70
49.46
34,400
Oct 31, 2025
49.22
49.89
49.22
49.67
49.43
59,700
Oct 30, 2025
48.55
49.62
48.55
49.31
49.08
36,300
Oct 29, 2025
48.96
49.42
48.29
48.55
48.32
50,900
