SPDR S&P Pharmaceuticals ETF (XPH)

Historical Prices For SPDR S&P Pharmaceuticals ETF (XPH)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	48.51	48.77	48.37	48.56	23,070	48.56
10/22/2025	48.92	49.05	48.10	48.50	32,871	48.50
10/21/2025	49.05	49.12	48.59	49.03	28,968	49.03
10/20/2025	48.69	49.16	48.23	49.15	24,430	49.15
10/17/2025	47.82	48.27	47.61	48.20	18,592	48.20
10/16/2025	48.69	48.81	47.86	48.01	133,106	48.01
10/15/2025	47.53	48.56	47.53	48.51	13,404	48.51
10/14/2025	46.90	47.68	46.90	47.37	26,751	47.37
10/13/2025	47.57	47.57	47.10	47.37	31,635	47.37
10/10/2025	48.82	48.82	47.17	47.32	199,361	47.32
10/09/2025	48.61	48.84	48.59	48.64	31,215	48.64
10/08/2025	48.52	48.66	48.08	48.43	33,750	48.43
10/07/2025	48.50	48.63	48.17	48.34	18,636	48.34
10/06/2025	49.21	49.21	48.59	48.63	44,172	48.63
10/03/2025	48.56	49.31	48.56	49.00	36,722	49.00
10/02/2025	48.59	48.59	47.96	48.27	98,014	48.27
10/01/2025	48.03	48.70	48.03	48.54	558,311	48.54
9/30/2025	47.50	48.14	47.50	47.94	41,706	47.94
9/29/2025	47.42	47.54	46.91	47.52	30,044	47.52
9/26/2025	46.24	47.08	46.24	47.02	68,343	47.02
9/25/2025	46.35	46.36	45.82	45.82	12,037	45.82
9/24/2025	46.82	46.92	46.40	46.56	13,331	46.56
9/23/2025	47.01	47.23	46.66	46.72	14,508	46.72
9/22/2025	46.50	46.85	46.50	46.69	37,303	46.69
9/19/2025	47.35	47.35	46.50	46.56	50,725	46.46
9/18/2025	46.25	47.18	46.25	47.11	31,665	47.01
9/17/2025	46.20	46.85	46.01	46.18	48,570	46.08
9/16/2025	45.97	46.21	45.80	45.99	42,688	45.89
9/15/2025	46.54	46.66	45.94	46.00	105,562	45.90
9/12/2025	47.43	47.43	46.50	46.50	106,829	46.40
9/11/2025	47.29	47.61	47.27	47.61	36,712	47.50
9/10/2025	47.59	47.79	47.20	47.31	30,589	47.21
9/09/2025	47.40	47.68	47.31	47.67	12,695	47.56
9/08/2025	47.76	47.77	46.99	47.60	383,061	47.49
9/05/2025	47.42	48.04	47.28	47.85	42,746	47.74
9/04/2025	47.54	47.72	47.04	47.28	14,350	47.18
9/03/2025	47.38	47.73	47.27	47.49	96,396	47.38
9/02/2025	47.34	47.85	47.34	47.63	38,751	47.52
8/29/2025	47.23	47.47	47.12	47.47	14,315	47.37
8/28/2025	47.41	47.41	47.06	47.26	48,197	47.16
8/27/2025	47.04	47.42	47.04	47.30	54,200	47.20
8/26/2025	46.57	47.13	46.57	47.12	45,947	47.02
8/25/2025	47.31	47.31	46.45	46.45	312,951	46.35
8/22/2025	46.95	47.61	46.95	47.32	53,689	47.22
8/21/2025	46.20	46.84	46.18	46.73	61,577	46.63
8/20/2025	45.99	46.31	45.89	46.28	33,551	46.18
8/19/2025	46.21	46.37	45.89	45.94	55,118	45.84
8/18/2025	46.10	46.41	46.03	46.05	31,593	45.95
8/15/2025	45.98	46.09	45.77	46.08	7,733	45.98
8/14/2025	45.20	45.88	45.08	45.87	102,092	45.77
8/13/2025	44.76	45.66	44.60	45.64	36,679	45.54
8/12/2025	43.88	44.60	43.87	44.60	43,963	44.50
8/11/2025	43.27	43.73	43.27	43.63	15,523	43.53
8/08/2025	42.68	43.17	42.63	43.17	21,913	43.07
8/07/2025	42.27	42.54	41.97	42.54	47,257	42.45
8/06/2025	41.96	41.96	41.34	41.92	40,835	41.83
8/05/2025	42.67	42.68	42.18	42.38	16,354	42.29
8/04/2025	41.43	42.63	41.43	42.49	23,199	42.40
8/01/2025	40.95	41.74	40.80	41.71	35,307	41.62
7/31/2025	41.84	42.15	41.18	41.19	45,654	41.10
7/30/2025	42.81	42.90	42.03	42.06	10,539	41.97
7/29/2025	42.75	42.75	42.30	42.32	17,638	42.23
7/28/2025	43.30	43.30	42.71	42.86	11,805	42.77
7/25/2025	43.39	43.39	42.88	43.28	17,736	43.18
7/24/2025	43.49	43.49	43.25	43.25	9,973	43.15