SPDR® S P Pharmaceuticals ETF (XPH) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	70.97	71.04	69.86	70.52	+0.26%	113,200
2026-08-06	69.95	70.69	69.79	70.34	+0.46%	50,600
2026-08-05	70.42	71.13	69.60	70.02	+0.32%	110,800
2026-08-04	68.72	69.80	68.52	69.80	+2.30%	168,500
2026-08-03	68.40	68.40	66.90	68.23	+0.25%	224,100
2026-07-31	69.10	69.10	67.14	68.06	-2.41%	67,600
2026-07-30	68.61	69.93	68.56	69.74	+1.51%	54,200
2026-07-29	68.92	69.63	68.34	68.70	-0.43%	123,700
2026-07-28	68.98	69.11	68.23	69.00	+0.67%	66,880
2026-07-27	68.48	69.63	68.31	68.54	+0.87%	187,756
2026-07-24	68.73	68.90	67.50	67.95	-0.79%	38,900
2026-07-23	67.30	68.57	67.30	68.49	+0.65%	70,800
2026-07-22	68.63	68.63	67.91	68.05	-1.03%	91,700
2026-07-21	67.01	68.77	66.97	68.76	+2.54%	104,910
2026-07-20	68.76	69.07	67.00	67.06	-2.22%	98,355
2026-07-17	66.83	69.06	66.83	68.58	+1.90%	48,600
2026-07-16	68.34	68.75	67.05	67.30	-0.97%	56,100
2026-07-15	67.06	67.96	66.67	67.96	+1.19%	34,400
2026-07-14	66.96	67.59	66.01	67.16	+0.51%	58,700
2026-07-13	67.96	68.00	66.69	66.82	-2.37%	111,800
2026-07-10	70.04	70.04	67.45	68.44	-2.30%	88,100
2026-07-09	69.40	70.05	69.40	70.05	+0.94%	58,900
2026-07-08	69.47	70.12	68.61	69.40	-0.62%	231,600
2026-07-07	68.95	70.15	68.57	69.83	+3.79%	245,300
2026-07-06	67.02	67.54	66.68	67.28	+0.18%	300,600
2026-07-02	65.94	67.17	65.82	67.16	+2.82%	87,100
2026-07-01	66.43	66.89	65.32	65.32	-1.43%	119,000
2026-06-30	66.39	67.25	66.26	66.27	-0.21%	187,600
2026-06-29	65.75	66.43	64.91	66.41	+0.74%	99,500
2026-06-26	64.19	65.98	63.86	65.92	+2.15%	283,800
2026-06-25	64.44	65.98	64.33	64.53	+0.12%	199,500
2026-06-24	63.80	65.24	63.80	64.45	+1.96%	57,200
2026-06-23	61.75	63.87	61.75	63.21	+1.77%	190,000
2026-06-22	62.01	62.53	61.76	62.11	+1.75%	112,700
2026-06-18	61.46	61.46	60.17	61.04	+0.76%	35,594
2026-06-17	60.24	61.27	60.22	60.58	+0.60%	42,176
2026-06-16	60.45	60.45	59.66	60.22	-0.15%	33,925
2026-06-15	60.80	60.86	60.17	60.31	+0.07%	72,309
2026-06-12	59.92	60.80	59.92	60.27	+0.84%	33,140
2026-06-11	58.73	60.07	58.73	59.77	+2.42%	29,500
2026-06-10	58.10	59.42	58.10	58.36	+0.12%	29,400
2026-06-09	57.65	58.31	57.11	58.29	+2.10%	33,500
2026-06-08	57.57	57.64	56.98	57.09	+0.09%	68,800
2026-06-05	57.88	58.35	56.96	57.04	-1.47%	21,400
2026-06-04	56.70	58.30	56.70	57.89	+2.79%	61,900
2026-06-03	55.57	56.39	55.49	56.32	+1.11%	116,700
2026-06-02	56.91	56.91	55.55	55.70	-2.94%	211,000
2026-06-01	58.17	58.17	57.01	57.39	-1.48%	48,700
2026-05-29	58.38	58.49	58.05	58.25	-0.56%	30,500
2026-05-28	58.28	58.64	58.14	58.58	+0.48%	16,700
2026-05-27	58.30	59.01	58.30	58.30	+0.38%	18,000
2026-05-26	58.09	58.16	57.75	58.08	+0.50%	40,000
2026-05-22	58.20	58.49	57.79	57.79	-0.14%	21,400
2026-05-21	56.90	57.95	56.66	57.87	+1.08%	16,600
2026-05-20	56.07	57.30	56.07	57.25	+2.58%	17,300
2026-05-19	55.61	56.10	55.29	55.81	+0.07%	241,400
2026-05-18	56.87	57.29	55.58	55.77	-1.87%	94,700
2026-05-15	58.17	58.17	56.75	56.83	-3.45%	41,500
2026-05-14	59.20	59.20	58.62	58.86	-0.41%	19,200
2026-05-13	58.17	59.19	58.17	59.10	+1.49%	20,100
2026-05-12	58.26	58.26	57.74	58.23	-0.26%	23,300
2026-05-11	58.97	59.66	58.22	58.38	-2.33%	28,200
2026-05-05	59.64	60.13	59.31	59.77	+1.10%	16,920
2026-05-04	58.36	59.57	58.36	59.12	+1.08%	118,800
2026-05-01	58.35	58.74	57.94	58.49	+1.53%	93,200
2026-04-30	56.77	57.80	56.77	57.61	+1.89%	54,600
2026-04-29	56.97	56.97	56.33	56.54	-1.41%	16,900
2026-04-28	57.95	58.03	57.10	57.35	-0.96%	15,664
2026-04-27	57.71	58.90	57.71	57.90	+0.87%	25,622
2026-04-24	57.50	57.51	56.73	57.40	+0.35%	93,600
2026-04-23	57.96	58.11	56.89	57.20	-1.23%	29,700
2026-04-22	58.30	58.30	57.59	57.91	+0.09%	38,600
2026-04-21	59.13	59.13	57.74	57.86	-1.93%	21,578
2026-04-20	59.35	59.46	58.98	59.00	-0.46%	39,152
2026-04-17	58.11	59.38	58.09	59.27	+3.17%	16,200
2026-04-16	57.14	57.47	57.08	57.45	-0.09%	17,400
2026-04-15	57.26	57.50	56.65	57.50	+0.40%	27,300
2026-04-14	56.74	57.66	56.74	57.27	+1.20%	48,500
2026-04-13	55.54	56.61	55.54	56.59	+1.29%	44,400
2026-04-10	57.03	57.03	55.58	55.87	-1.31%	35,300
2026-04-09	55.19	56.67	55.19	56.61	+1.89%	399,800
2026-04-08	56.03	56.03	55.34	55.56	+1.80%	35,400
2026-04-07	54.15	54.63	53.50	54.58	+0.42%	44,494
2026-04-06	54.61	55.02	54.35	54.35	-0.68%	53,717
2026-04-02	53.74	55.15	53.74	54.72	+0.00%	51,000
2026-04-01	54.51	55.31	54.47	54.72	+1.16%	24,300
2026-03-31	52.01	54.09	52.01	54.09	+5.32%	31,200
2026-03-30	52.15	52.15	51.26	51.36	-0.98%	30,900
2026-03-27	53.19	53.19	51.87	51.87	-2.85%	15,900
2026-03-26	52.80	53.82	52.79	53.39	-0.73%	37,900
2026-03-25	52.91	54.13	52.91	53.78	+2.46%	46,600
2026-03-24	52.22	52.52	51.50	52.49	-0.40%	31,700
2026-03-23	53.46	53.57	52.46	52.70	-0.04%	22,400
2026-03-20	53.49	53.63	52.40	52.72	-1.86%	27,519
2026-03-19	52.72	54.09	52.72	53.72	+1.22%	60,148
2026-03-18	53.96	53.96	53.05	53.07	-2.28%	32,183
2026-03-17	54.02	54.52	53.91	54.31	+0.99%	31,115
2026-03-16	53.85	54.40	53.71	53.78	+1.00%	18,471
2026-03-13	53.98	53.99	52.79	53.25	-0.73%	27,599
2026-03-12	54.73	54.73	53.32	53.64	-3.33%	283,433
2026-03-11	55.30	55.90	54.87	55.49	-0.32%	115,516
2026-03-10	55.30	56.40	55.26	55.67	+0.92%	70,965
2026-03-09	54.33	55.17	53.75	55.16	+0.49%	98,224
2026-03-06	54.44	54.90	53.93	54.89	-0.74%	66,548
2026-03-05	55.88	56.23	54.85	55.30	-2.31%	54,240
2026-03-04	55.94	56.88	55.72	56.61	+1.62%	57,134
2026-03-03	56.24	56.24	55.13	55.71	-3.21%	90,625
2026-03-02	56.89	57.56	56.47	57.56	+0.38%	78,257
2026-02-27	57.53	57.87	57.04	57.34	-1.56%	84,461
2026-02-26	58.53	58.53	57.24	58.25	-0.27%	74,166
2026-02-25	58.24	58.84	58.23	58.41	+0.65%	46,690
2026-02-24	57.17	58.05	57.17	58.03	+1.58%	40,841
2026-02-23	56.85	57.62	56.52	57.13	+0.18%	72,079
2026-02-20	57.04	57.38	56.37	57.03	-0.71%	64,739
2026-02-19	57.21	57.84	56.60	57.44	+0.07%	97,780
2026-02-18	57.39	57.93	57.11	57.40	-0.16%	77,087
2026-02-17	56.67	57.88	56.67	57.49	+1.14%	168,813
2026-02-13	57.05	58.14	56.78	56.84	+0.04%	99,322
2026-02-12	57.43	57.59	56.50	56.82	-1.01%	432,855
2026-02-11	57.84	57.84	56.69	57.40	-0.45%	51,442
2026-02-10	57.19	57.85	57.19	57.66	+1.18%	29,454
2026-02-09	57.35	57.35	56.33	56.99	-0.49%	48,359
2026-02-06	56.31	57.29	56.31	57.27	+2.87%	69,409
2026-02-05	56.34	57.84	55.51	55.67	-2.01%	142,984
2026-02-04	57.40	57.41	56.30	56.81	-0.46%	68,135
2026-02-03	56.93	57.64	56.37	57.07	+0.05%	143,205
2026-02-02	55.45	57.05	55.45	57.04	+2.90%	114,768
2026-01-30	55.49	55.88	54.80	55.43	-0.72%	89,062
2026-01-29	55.62	55.99	55.39	55.83	+0.79%	25,758
2026-01-28	56.70	56.70	55.39	55.39	-2.40%	41,255
2026-01-27	56.16	56.82	56.16	56.75	+0.69%	464,486
2026-01-26	56.00	56.37	55.77	56.36	+0.14%	95,139
2026-01-23	57.37	57.49	56.16	56.28	-2.14%	70,516
2026-01-22	57.22	58.00	57.09	57.51	+0.86%	38,387
2026-01-21	56.65	57.03	56.21	57.02	+0.96%	95,810
2026-01-20	54.93	56.59	54.80	56.48	+1.38%	206,031
2026-01-16	55.96	56.23	55.60	55.71	-0.57%	609,076
2026-01-15	56.90	56.96	55.71	56.03	-1.44%	79,717
2026-01-14	55.70	56.85	55.70	56.85	+1.90%	156,447
2026-01-13	55.58	55.79	54.73	55.79	+0.32%	80,462
2026-01-12	55.79	55.79	55.14	55.61	-0.27%	48,966
2026-01-09	56.30	56.37	55.67	55.76	-0.85%	80,301
2026-01-08	56.43	57.10	55.99	56.24	-0.78%	127,038
2026-01-07	55.85	57.00	55.85	56.68	+2.13%	88,392
2026-01-06	55.46	55.88	54.75	55.50	+0.85%	173,039
2026-01-05	55.37	55.50	54.14	55.03	-0.33%	214,129
2026-01-02	56.24	56.41	54.65	55.21	-1.43%	107,788
2025-12-31	56.05	56.39	55.85	56.01	-0.44%	50,592
2025-12-30	56.90	56.94	56.23	56.26	-1.25%	130,161
2025-12-29	57.22	57.27	56.79	56.97	-0.75%	250,606
2025-12-26	57.52	57.52	56.84	57.40	-0.28%	32,211
2025-12-24	56.68	57.58	56.18	57.56	+1.80%	24,698
2025-12-23	56.86	57.34	56.23	56.54	-0.95%	33,027
2025-12-22	56.31	57.12	56.15	57.09	+1.56%	42,909
2025-12-19	55.30	56.45	55.30	56.21	+1.72%	86,107
2025-12-18	55.56	55.98	54.95	55.26	-0.16%	38,938
2025-12-17	55.81	55.95	55.22	55.35	-0.72%	33,871
2025-12-16	56.08	56.21	55.50	55.75	-0.75%	96,042
2025-12-15	56.46	56.67	56.10	56.17	-0.14%	48,347
2025-12-12	56.66	56.71	56.12	56.25	-0.27%	30,435
2025-12-11	56.68	56.90	56.35	56.40	-0.28%	49,133
2025-12-10	55.98	56.69	55.91	56.56	+1.13%	20,792
2025-12-09	56.55	57.24	55.93	55.93	-0.97%	59,395
2025-12-08	55.33	56.86	55.33	56.48	+3.90%	95,988
2025-12-05	54.21	54.54	54.19	54.36	+0.13%	62,225
2025-12-04	53.90	54.42	53.81	54.29	+0.37%	21,172
2025-12-03	52.91	54.09	52.91	54.09	+2.74%	34,960
2025-12-02	53.89	53.90	52.65	52.65	-2.10%	88,547
2025-12-01	54.27	54.46	53.68	53.78	-1.86%	131,454
2025-11-28	54.87	54.88	54.50	54.80	+0.04%	19,030
2025-11-26	54.22	54.90	54.20	54.78	+1.05%	43,311
2025-11-25	53.46	54.23	53.46	54.21	+1.73%	52,672
2025-11-24	52.24	53.30	52.24	53.29	+2.11%	47,115
2025-11-21	51.23	52.41	51.20	52.19	+2.01%	27,553
2025-11-20	52.55	52.83	51.09	51.16	-1.94%	65,454
2025-11-19	52.36	52.54	51.84	52.17	+0.06%	81,008
2025-11-18	51.41	52.48	51.14	52.14	+1.46%	74,888
2025-11-17	50.95	51.78	50.95	51.39	+1.24%	81,052
2025-11-14	50.04	51.46	50.04	50.76	+1.10%	33,752
2025-11-13	50.77	51.13	50.13	50.21	-1.37%	24,496
2025-11-12	51.17	51.56	50.91	50.91	-0.27%	54,199
2025-11-11	49.26	51.07	49.26	51.05	+3.68%	18,209
2025-11-10	48.61	49.33	48.61	49.24	+1.95%	36,132
2025-11-07	48.19	48.30	47.60	48.30	-0.60%	25,450
2025-11-06	48.69	48.91	48.40	48.59	-0.10%	48,881
2025-11-05	48.70	48.96	48.30	48.64	-1.42%	24,468
2025-11-04	48.92	49.62	48.81	49.34	-0.72%	36,980
2025-11-03	49.94	49.95	48.88	49.70	+0.06%	34,434
2025-10-31	49.22	49.89	49.22	49.67	+0.73%	59,683
2025-10-30	48.55	49.62	48.55	49.31	+1.57%	36,293
2025-10-29	48.96	49.41	48.29	48.55	-0.68%	50,943
2025-10-28	48.94	49.05	48.68	48.88	-0.47%	53,324
2025-10-27	48.86	49.16	48.58	49.11	+0.80%	50,219
2025-10-24	48.78	48.96	48.68	48.72	+0.33%	12,187
2025-10-23	48.51	48.77	48.37	48.56	+0.12%	23,103
2025-10-22	48.92	49.05	48.10	48.50	-1.08%	32,871
2025-10-21	49.05	49.12	48.59	49.03	-0.24%	28,968
2025-10-20	48.69	49.16	48.23	49.15	+1.97%	24,430
2025-10-17	47.82	48.27	47.61	48.20	+0.40%	18,592
2025-10-16	48.69	48.81	47.86	48.01	-1.03%	133,931
2025-10-15	47.53	48.56	47.53	48.51	+2.41%	13,404
2025-10-14	46.90	47.68	46.90	47.37	+0.00%	26,751
2025-10-13	47.57	47.57	47.10	47.37	+0.11%	31,635
2025-10-10	48.82	48.82	47.17	47.32	-2.71%	199,361
2025-10-09	48.61	48.84	48.59	48.64	+0.43%	31,219
2025-10-08	48.52	48.66	48.08	48.43	+0.19%	33,750
2025-10-07	48.50	48.63	48.17	48.34	-0.60%	18,636
2025-10-06	49.21	49.21	48.59	48.63	-0.76%	44,172
2025-10-03	48.56	49.31	48.56	49.00	+1.51%	36,722
2025-10-02	48.59	48.59	47.96	48.27	-0.56%	98,014
2025-10-01	48.03	48.70	48.03	48.54	+1.25%	558,311
2025-09-30	47.50	48.14	47.50	47.94	+0.88%	41,766
2025-09-29	47.42	47.54	46.91	47.52	+1.06%	30,044
2025-09-26	46.24	47.08	46.24	47.02	+2.62%	68,343
2025-09-25	46.35	46.36	45.82	45.82	-1.59%	12,037
2025-09-24	46.82	46.92	46.40	46.56	-0.34%	13,331
2025-09-23	47.01	47.23	46.66	46.72	+0.06%	14,508
2025-09-22	46.50	46.85	46.50	46.69	+0.28%	37,303
2025-09-19	47.35	47.35	46.50	46.56	-1.17%	50,725
2025-09-18	46.25	47.18	46.25	47.11	+2.01%	31,665
2025-09-17	46.20	46.85	46.01	46.18	+0.41%	48,570
2025-09-16	45.97	46.21	45.80	45.99	-0.02%	42,688
2025-09-15	46.54	46.66	45.94	46.00	-1.08%	105,563
2025-09-12	47.43	47.43	46.50	46.50	-2.33%	106,829
2025-09-11	47.29	47.61	47.27	47.61	+0.63%	36,712
2025-09-10	47.59	47.79	47.20	47.31	-0.76%	30,589
2025-09-09	47.40	47.68	47.31	47.67	+0.15%	12,695
2025-09-08	47.76	47.77	46.99	47.60	-0.52%	383,061
2025-09-05	47.42	48.04	47.28	47.85	+1.21%	42,746
2025-09-04	47.54	47.72	47.04	47.28	-0.44%	14,350
2025-09-03	47.38	47.73	47.27	47.49	-0.29%	96,396
2025-09-02	47.34	47.85	47.34	47.63	+0.34%	38,751
2025-08-29	47.23	47.47	47.12	47.47	+0.44%	14,315
2025-08-28	47.41	47.41	47.06	47.26	-0.08%	48,197
2025-08-27	47.04	47.42	47.04	47.30	+0.38%	54,200
2025-08-26	46.57	47.13	46.57	47.12	+1.44%	45,947
2025-08-25	47.31	47.31	46.45	46.45	-1.84%	312,951
2025-08-22	46.95	47.61	46.95	47.32	+1.26%	53,689
2025-08-21	46.20	46.84	46.18	46.73	+0.97%	61,727
2025-08-20	45.99	46.31	45.89	46.28	+0.74%	33,551
2025-08-19	46.21	46.37	45.89	45.94	-0.24%	55,118
2025-08-18	46.10	46.41	46.03	46.05	-0.07%	31,593
2025-08-15	45.98	46.09	45.77	46.08	+0.46%	7,733
2025-08-14	45.20	45.88	45.08	45.87	+0.50%	102,092
2025-08-13	44.76	45.66	44.60	45.64	+2.33%	36,679
2025-08-12	43.88	44.60	43.87	44.60	+2.22%	43,963
2025-08-11	43.27	43.73	43.27	43.63	+1.07%	15,523
2025-08-08	42.68	43.17	42.63	43.17	+1.48%	21,913
2025-08-07	42.27	42.54	41.97	42.54	+1.48%	47,257
2025-08-06	41.96	41.96	41.34	41.92	-1.09%	40,835

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+6.16%). Worst month: Mar (-3.29%). Based on 5 years of daily data (2022–2026).

Jan+3.52%
Feb-0.40%
Mar-3.29%
Apr-0.45%
May-1.64%
Jun+3.96%
Jul+4.96%
Aug+6.16%
Sep-2.76%
Oct+0.44%
Nov+3.42%
Dec+0.66%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is SPDR® S P Pharmaceuticals ETF's (XPH) latest close?

70.52 on 2026-08-07, from the Closelook data lake's daily price record.

What is XPH's 52-week high and low?

71.13 high and 41.97 low over the trailing 52 weeks, as of 2026-08-07.

What is SPDR® S P Pharmaceuticals ETF's strongest and weakest month historically?

Historically, XPH's strongest calendar month has been Aug (average +6.16%) and its weakest Mar (average -3.29%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.