SPDR S&P Pharmaceuticals ETF (XPH)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	42.83	43.46	42.78	43.37	40,105	43.27
7/22/2025	42.14	42.64	42.14	42.51	11,354	42.42
7/21/2025	42.25	42.55	42.01	42.11	37,670	42.02
7/18/2025	42.83	42.88	42.08	42.09	8,850	42.00
7/17/2025	42.22	42.75	42.20	42.62	11,569	42.53
7/16/2025	42.10	42.40	42.10	42.27	19,560	42.18
7/15/2025	42.68	42.68	41.81	41.81	9,166	41.72
7/14/2025	42.08	42.68	42.01	42.68	24,809	42.59
7/11/2025	42.33	42.33	41.95	42.08	406,807	41.99
7/10/2025	42.34	42.77	42.24	42.57	56,594	42.48
7/09/2025	41.60	42.37	41.60	42.37	50,913	42.28
7/08/2025	41.01	41.58	40.99	41.30	37,109	41.21
7/07/2025	41.18	41.33	40.77	41.06	50,730	40.97