MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XPH — State Street SPDR S&P Pharmaceuticals ETF
NYSE ArcaState Street SPDR S&P Pharmaceuticals ETF
$63.63
+0.72(+1.14%)
- O
- 62.90
- H
- 63.74
- L
- 62.26
- V
- 187.94K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$63.63
Period Return+57.34%
Period High$74.35
Period Low$38.95
Avg Daily Volume83.0K
Total Trading Days365
XPH — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $62.90 | $63.74 | $62.26 | $63.63 | +$0.72 | +1.14% | 187,938 | $63.00 | $62.26 $63.74 |
| Oct 7, 2026 | $62.39 | $63.66 | $62.39 | $62.91 | +$0.00 | +0.00% | 252,234 | $63.24 | $62.39 $63.66 |
| Oct 6, 2026 | $63.89 | $63.95 | $62.17 | $62.91 | $-0.75 | -1.18% | 535,570 | $62.77 | $62.17 $63.95 |
| Oct 5, 2026 | $63.56 | $64.08 | $63.03 | $63.66 | +$0.02 | +0.03% | 427,160 | $63.65 | $63.03 $64.08 |
| Oct 2, 2026 | $64.30 | $64.49 | $63.43 | $63.64 | $-0.14 | -0.22% | 312,539 | $63.74 | $63.43 $64.49 |
| Oct 1, 2026 | $64.75 | $65.32 | $63.76 | $63.78 | $-1.22 | -1.88% | 589,563 | $64.21 | $63.76 $65.32 |
| Sep 30, 2026 | $66.56 | $66.69 | $65.00 | $65.00 | $-1.09 | -1.65% | 137,470 | $65.57 | $65.00 $66.69 |
| Sep 29, 2026 | $66.68 | $66.93 | $65.89 | $66.09 | $-0.80 | -1.20% | 155,106 | $66.11 | $65.89 $66.93 |
| Sep 28, 2026 | $65.76 | $66.99 | $65.55 | $66.89 | +$0.80 | +1.21% | 278,343 | $66.23 | $65.55 $66.99 |
| Sep 25, 2026 | $66.60 | $66.69 | $65.70 | $66.09 | $-0.31 | -0.47% | 65,512 | $66.10 | $65.70 $66.69 |
| Sep 24, 2026 | $66.28 | $66.75 | $65.50 | $66.40 | +$0.17 | +0.26% | 82,087 | $66.06 | $65.50 $66.75 |
| Sep 23, 2026 | $68.81 | $68.87 | $65.98 | $66.23 | $-2.55 | -3.71% | 113,225 | $66.67 | $65.98 $68.87 |
| Sep 22, 2026 | $67.99 | $68.96 | $67.73 | $68.78 | +$1.26 | +1.87% | 94,705 | $68.54 | $67.73 $68.96 |
| Sep 21, 2026 | $67.28 | $67.69 | $66.69 | $67.52 | +$0.58 | +0.87% | 91,810 | $67.45 | $66.69 $67.69 |
| Sep 18, 2026 | $67.74 | $67.74 | $66.78 | $66.94 | $-0.81 | -1.20% | 549,336 | $66.94 | $66.78 $67.74 |
| Sep 17, 2026 | $67.75 | $68.34 | $67.40 | $67.75 | +$0.96 | +1.44% | 52,756 | $67.85 | $67.40 $68.34 |
| Sep 16, 2026 | $66.94 | $67.47 | $66.43 | $66.79 | +$0.00 | +0.00% | 67,952 | $67.02 | $66.43 $67.47 |
| Sep 15, 2026 | $67.70 | $67.70 | $66.31 | $66.79 | $-1.11 | -1.63% | 126,688 | $66.70 | $66.31 $67.70 |
| Sep 14, 2026 | $67.81 | $68.61 | $67.81 | $67.90 | +$0.39 | +0.58% | 210,963 | $68.25 | $67.81 $68.61 |
| Sep 11, 2026 | $68.58 | $69.03 | $67.51 | $67.51 | $-0.50 | -0.74% | 425,409 | $67.86 | $67.51 $69.03 |
| Sep 10, 2026 | $68.89 | $69.06 | $67.91 | $68.01 | $-1.31 | -1.89% | 149,402 | $68.41 | $67.91 $69.06 |
| Sep 9, 2026 | $70.24 | $70.54 | $69.17 | $69.32 | $-1.06 | -1.51% | 78,726 | $69.73 | $69.17 $70.54 |
| Sep 8, 2026 | $70.39 | $70.83 | $69.85 | $70.38 | $-0.55 | -0.78% | 93,267 | $70.49 | $69.85 $70.83 |
| Sep 4, 2026 | $70.52 | $71.13 | $70.33 | $70.93 | $-0.10 | -0.14% | 69,298 | $70.81 | $70.33 $71.13 |
| Sep 3, 2026 | $71.66 | $71.77 | $70.64 | $71.03 | $-0.44 | -0.62% | 93,267 | $71.09 | $70.64 $71.77 |
| Sep 2, 2026 | $70.35 | $71.74 | $70.14 | $71.47 | +$1.37 | +1.95% | 421,726 | $71.23 | $70.14 $71.74 |
| Sep 1, 2026 | $70.16 | $70.51 | $70.00 | $70.10 | $-0.52 | -0.74% | 218,829 | $70.17 | $70.00 $70.51 |
| Aug 31, 2026 | $70.63 | $70.87 | $69.95 | $70.62 | $-0.17 | -0.24% | 521,212 | $70.33 | $69.95 $70.87 |
| Aug 28, 2026 | $72.14 | $72.14 | $70.79 | $70.79 | $-1.62 | -2.24% | 262,590 | $71.50 | $70.79 $72.14 |
| Aug 27, 2026 | $72.60 | $72.91 | $72.25 | $72.41 | $-0.40 | -0.55% | 56,212 | $72.62 | $72.25 $72.91 |