SPDR S&P Pharmaceuticals ETF (XPH)

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

Date Range:

2025-04-30 - 2025-07-31

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	41.84	42.15	41.18	41.19	45,654	41.19
7/30/2025	42.81	42.90	42.03	42.06	10,539	42.06
7/29/2025	42.75	42.75	42.30	42.32	17,638	42.32
7/28/2025	43.30	43.30	42.71	42.86	11,805	42.86
7/25/2025	43.39	43.39	42.88	43.28	17,736	43.28
7/24/2025	43.49	43.49	43.25	43.25	9,973	43.25
7/23/2025	42.83	43.46	42.78	43.37	40,105	43.37
7/22/2025	42.14	42.64	42.14	42.51	11,354	42.51
7/21/2025	42.25	42.55	42.01	42.11	37,670	42.11
7/18/2025	42.83	42.88	42.08	42.09	8,850	42.09
7/17/2025	42.22	42.75	42.20	42.62	11,569	42.62
7/16/2025	42.10	42.40	42.10	42.27	19,560	42.27
7/15/2025	42.68	42.68	41.81	41.81	9,166	41.81
7/14/2025	42.08	42.68	42.01	42.68	24,809	42.68
7/11/2025	42.33	42.33	41.95	42.08	406,807	42.08
7/10/2025	42.34	42.77	42.24	42.57	56,594	42.57
7/09/2025	41.60	42.37	41.60	42.37	50,913	42.37
7/08/2025	41.01	41.58	40.99	41.30	37,109	41.30
7/07/2025	41.18	41.33	40.77	41.06	50,730	41.06
7/03/2025	41.37	41.41	41.15	41.28	22,914	41.28
7/02/2025	40.90	41.28	40.90	41.23	29,440	41.23
7/01/2025	40.38	41.42	40.38	40.76	33,236	40.76
6/30/2025	40.78	40.89	40.50	40.58	17,739	40.58
6/27/2025	41.04	41.15	40.49	40.63	22,638	40.63
6/26/2025	41.20	41.20	40.82	41.04	12,564	41.04
6/25/2025	41.43	41.43	40.94	41.07	23,319	41.07
6/24/2025	41.23	41.53	41.03	41.50	23,294	41.50
6/23/2025	40.62	40.96	40.26	40.96	9,159	40.96
6/20/2025	41.13	41.13	40.41	40.62	53,209	40.52
6/18/2025	40.74	41.16	40.65	40.91	12,940	40.81
6/17/2025	41.36	41.40	40.75	40.75	46,806	40.65
6/16/2025	41.74	41.75	41.49	41.65	42,290	41.55
6/13/2025	41.49	41.92	41.39	41.43	74,798	41.33
6/12/2025	41.91	42.08	41.88	42.06	13,373	41.96
6/11/2025	42.59	42.72	41.98	41.99	30,743	41.89
6/10/2025	42.07	42.69	42.07	42.44	9,092	42.34
6/09/2025	42.11	42.29	41.81	42.07	48,280	41.97
6/06/2025	41.68	41.94	41.67	41.94	324,785	41.84
6/05/2025	41.23	41.23	40.91	41.18	12,143	41.08
6/04/2025	41.48	41.48	41.14	41.14	16,178	41.04
6/03/2025	41.08	41.37	40.66	41.13	10,896	41.03
6/02/2025	40.73	41.26	40.32	41.01	27,021	40.91
5/30/2025	40.53	40.84	40.25	40.56	46,204	40.46
5/29/2025	40.19	40.71	40.12	40.71	11,145	40.61
5/28/2025	40.20	40.21	40.03	40.12	16,733	40.03
5/27/2025	40.41	40.45	40.13	40.17	44,791	40.08
5/23/2025	39.21	39.90	39.21	39.87	29,206	39.78
5/22/2025	39.69	39.85	39.45	39.60	26,629	39.51
5/21/2025	40.62	40.70	39.80	39.80	50,489	39.71
5/20/2025	40.82	41.16	40.67	40.90	63,041	40.80
5/19/2025	40.25	40.84	40.23	40.84	18,160	40.74
5/16/2025	39.92	40.65	39.92	40.58	35,310	40.48
5/15/2025	39.13	39.88	39.10	39.86	28,263	39.77
5/14/2025	39.54	39.69	38.95	38.97	32,518	38.88
5/13/2025	40.18	40.18	39.53	39.53	99,129	39.44
5/12/2025	39.96	40.76	39.84	40.31	47,439	40.21
5/09/2025	40.19	40.32	39.60	39.60	28,574	39.51
5/08/2025	39.88	40.49	39.87	40.16	28,440	40.07
5/07/2025	39.49	39.97	39.40	39.84	12,897	39.75
5/06/2025	40.25	40.42	39.13	39.23	78,690	39.14
5/05/2025	40.85	40.88	40.54	40.67	21,014	40.57
5/02/2025	40.87	41.13	40.66	41.03	26,195	40.93
5/01/2025	40.45	40.59	39.90	40.32	52,470	40.22