Get the Stockscreener App
56.82
1.01%
-0.58
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 February 12, 2026, is $56.82.
- 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 87.52% to $56.82 now.
- The 52-week high stock price for XPH is $58.00, representing a 2.08% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for XPH is $35.22, indicating a -38.01% 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 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $57.59 | $56.50 | $1.09 | 432,850.0 | -1.01% |
| Feb 11, 2026 | $57.84 | $56.69 | $1.15 | 51,442.0 | -0.45% |
| Feb 10, 2026 | $57.85 | $57.19 | $0.66 | 29,454.0 | +1.18% |
| Feb 09, 2026 | $57.35 | $56.33 | $1.02 | 48,359.0 | -0.49% |
| Feb 06, 2026 | $57.29 | $56.31 | $0.98 | 68,809.0 | +2.87% |
| Feb 05, 2026 | $57.83 | $55.51 | $2.32 | 138,708.0 | -2.01% |
| Feb 04, 2026 | $57.41 | $56.30 | $1.11 | 68,092.0 | -0.46% |
| Feb 03, 2026 | $57.64 | $56.37 | $1.27 | 143,205.0 | +0.05% |
| Feb 02, 2026 | $57.05 | $55.45 | $1.60 | 114,480.0 | +2.90% |
| Jan 30, 2026 | $55.88 | $54.80 | $1.09 | 89,062.0 | -0.72% |
| Jan 29, 2026 | $55.99 | $55.39 | $0.60 | 25,758.0 | +0.79% |
| Jan 28, 2026 | $56.70 | $55.39 | $1.31 | 41,230.0 | -2.40% |
| Jan 27, 2026 | $56.82 | $56.16 | $0.6599 | 464,480.0 | +0.69% |
| Jan 26, 2026 | $56.37 | $55.77 | $0.60 | 95,133.0 | +0.14% |
| Jan 23, 2026 | $57.49 | $56.16 | $1.33 | 70,502.0 | -2.14% |
| Jan 22, 2026 | $58.00 | $57.09 | $0.91 | 38,387.0 | +0.86% |
| Jan 21, 2026 | $57.03 | $56.21 | $0.82 | 95,810.0 | +0.96% |
| Jan 20, 2026 | $56.59 | $54.80 | $1.79 | 205,722.0 | +1.38% |
| Jan 16, 2026 | $56.23 | $55.60 | $0.6296 | 608,962.0 | -0.57% |
| Jan 15, 2026 | $56.96 | $55.71 | $1.25 | 79,717.0 | -1.44% |
| Jan 14, 2026 | $56.85 | $55.70 | $1.15 | 156,246.0 | +1.90% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $57.85 | $55.45 | $2.40 | 1,528,249.0 | +2.51% |
| Jan, 2026 | $58.00 | $54.14 | $3.86 | 2,889,352.0 | -1.04% |
State Street Spdr S P Pharmaceuticals Etf Stock (XPH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $57.58 | $52.65 | $4.93 | 1,406,864.0 | +2.66% |
| Nov, 2025 | $54.90 | $47.60 | $7.30 | 827,985.0 | +10.33% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):