SPDR® S&P Pharmaceuticals ETF (XPH)
46.28
-0.88
(-1.87%)
USD |
NYSEARCA |
Nov 14, 16:00
46.28
0.00 (0.00%)
After-Hours: 18:50
XPH Price: 46.28 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 47.28 | 47.30 | 46.95 | 47.09 | 16865.00 |
| Oct 16, 2024 | 46.52 | 47.29 | 46.52 | 47.26 | 18711.00 |
| Oct 15, 2024 | 45.67 | 46.38 | 45.67 | 46.24 | 39837.00 |
| Oct 14, 2024 | 45.40 | 45.81 | 45.40 | 45.74 | 22159.00 |
| Oct 11, 2024 | 44.06 | 44.83 | 44.06 | 44.80 | 33315.00 |
| Oct 10, 2024 | 43.90 | 43.90 | 43.52 | 43.82 | 946207.0 |
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
44.02
Average
43.22
Median
May 27 2020