SPDR® S&P Pharmaceuticals ETF (XPH)
46.34
+0.83
(+1.82%)
USD |
NYSEARCA |
Nov 21, 16:00
XPH Price: 46.34 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 45.57 | 46.55 | 45.54 | 46.34 | 8910.00 |
| Nov 20, 2024 | 45.31 | 45.54 | 45.19 | 45.51 | 64326.00 |
| Nov 19, 2024 | 44.54 | 45.29 | 44.39 | 45.24 | 37707.00 |
| Nov 18, 2024 | 45.09 | 45.17 | 44.75 | 44.77 | 36973.00 |
| Nov 15, 2024 | 46.09 | 46.30 | 45.05 | 45.05 | 580231.0 |
| Nov 14, 2024 | 46.82 | 47.22 | 46.22 | 46.29 | 17136.00 |
| Nov 13, 2024 | 47.72 | 47.88 | 47.08 | 47.16 | 11807.00 |
| Nov 12, 2024 | 48.06 | 48.18 | 47.48 | 47.48 | 5959.00 |
| Nov 11, 2024 | 48.70 | 48.76 | 48.29 | 48.29 | 31211.00 |
| Nov 08, 2024 | 47.62 | 48.26 | 47.31 | 48.05 | 32404.00 |
| Nov 07, 2024 | 47.30 | 47.87 | 47.30 | 47.64 | 45072.00 |
| Nov 06, 2024 | 47.00 | 47.65 | 46.85 | 47.07 | 27871.00 |
| Nov 05, 2024 | 45.82 | 46.34 | 45.51 | 46.34 | 237196.0 |
| Nov 04, 2024 | 46.03 | 46.30 | 45.88 | 45.98 | 24553.00 |
| Nov 01, 2024 | 46.25 | 46.33 | 46.11 | 46.16 | 31947.00 |
| Oct 31, 2024 | 46.08 | 46.29 | 45.71 | 46.00 | 12430.00 |
| Oct 30, 2024 | 46.20 | 46.79 | 46.20 | 46.41 | 41893.00 |
| Oct 29, 2024 | 46.36 | 46.58 | 46.24 | 46.54 | 83249.00 |
| Oct 28, 2024 | 46.00 | 46.60 | 46.00 | 46.40 | 26795.00 |
| Oct 25, 2024 | 46.01 | 46.20 | 45.67 | 45.67 | 8547.00 |
| Oct 24, 2024 | 46.34 | 46.34 | 45.82 | 45.92 | 46048.00 |
| Oct 23, 2024 | 46.65 | 46.70 | 45.90 | 46.23 | 48020.00 |
| Oct 22, 2024 | 46.43 | 46.70 | 46.42 | 46.70 | 13986.00 |
| Oct 21, 2024 | 47.31 | 47.31 | 46.52 | 46.65 | 29762.00 |
| Oct 18, 2024 | 47.10 | 47.41 | 47.04 | 47.29 | 20391.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
31.56
Minimum
Mar 23 2020
56.01
Maximum
Feb 17 2021
44.05
Average
43.23
Median
Sep 11 2020