SPDR S&P Pharmaceuticals ETF (XPH)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	47.42	48.04	47.28	47.85	42,746	47.85
9/04/2025	47.54	47.72	47.04	47.28	14,350	47.28
9/03/2025	47.38	47.73	47.27	47.49	96,396	47.49
9/02/2025	47.34	47.85	47.34	47.63	38,751	47.63
8/29/2025	47.23	47.47	47.12	47.47	14,315	47.47
8/28/2025	47.41	47.41	47.06	47.26	48,197	47.26
8/27/2025	47.04	47.42	47.04	47.30	54,200	47.30
8/26/2025	46.57	47.13	46.57	47.12	45,947	47.12
8/25/2025	47.31	47.31	46.45	46.45	312,951	46.45
8/22/2025	46.95	47.61	46.95	47.32	53,689	47.32
8/21/2025	46.20	46.84	46.18	46.73	61,577	46.73
8/20/2025	45.99	46.31	45.89	46.28	33,551	46.28
8/19/2025	46.21	46.37	45.89	45.94	55,118	45.94
8/18/2025	46.10	46.41	46.03	46.05	31,593	46.05
8/15/2025	45.98	46.09	45.77	46.08	7,733	46.08
8/14/2025	45.20	45.88	45.08	45.87	102,092	45.87
8/13/2025	44.76	45.66	44.60	45.64	36,679	45.64
8/12/2025	43.88	44.60	43.87	44.60	43,963	44.60
8/11/2025	43.27	43.73	43.27	43.63	15,523	43.63
8/08/2025	42.68	43.17	42.63	43.17	21,913	43.17
8/07/2025	42.27	42.54	41.97	42.54	47,257	42.54
8/06/2025	41.96	41.96	41.34	41.92	40,835	41.92
8/05/2025	42.67	42.68	42.18	42.38	16,354	42.38
8/04/2025	41.43	42.63	41.43	42.49	23,199	42.49
8/01/2025	40.95	41.74	40.80	41.71	35,307	41.71
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