Date	Open	High	Low	Close	Volume	Change (%)
Mar 03, 2026	56.24	56.24	55.13	55.71	90,625	-1.85(-3.21%)
Mar 02, 2026	56.89	57.56	56.47	57.56	78,258	+0.22(+0.38%)
Feb 27, 2026	57.53	57.87	57.04	57.34	84,463	-0.91(-1.56%)
Feb 26, 2026	58.53	58.53	57.24	58.25	74,166	-0.16(-0.27%)
Feb 25, 2026	58.24	58.84	58.23	58.41	46,284	+0.38(+0.65%)
Feb 24, 2026	57.17	58.05	57.17	58.03	40,842	+0.90(+1.58%)
Feb 23, 2026	56.85	57.62	56.52	57.13	72,078	+0.10(+0.18%)
Feb 20, 2026	57.04	57.38	56.37	57.03	64,739	-0.41(-0.71%)
Feb 19, 2026	57.21	57.84	56.60	57.44	97,776	+0.04(+0.07%)
Feb 18, 2026	57.39	57.93	57.11	57.40	77,076	-0.09(-0.16%)
Feb 17, 2026	56.67	57.88	56.67	57.49	168,813	+0.65(+1.14%)
Feb 13, 2026	57.05	58.14	56.78	56.84	99,322	+0.02(+0.04%)
Feb 12, 2026	57.43	57.59	56.50	56.82	432,851	-0.58(-1.01%)
Feb 11, 2026	57.84	57.84	56.69	57.40	51,442	-0.26(-0.45%)
Feb 10, 2026	57.19	57.85	57.19	57.66	29,454	+0.67(+1.18%)
Feb 09, 2026	57.35	57.35	56.33	56.99	48,359	-0.28(-0.49%)
Feb 06, 2026	56.31	57.29	56.31	57.27	69,409	+1.60(+2.87%)
Feb 05, 2026	56.34	57.84	55.51	55.67	142,974	-1.14(-2.01%)
Feb 04, 2026	57.40	57.41	56.30	56.81	68,092	-0.26(-0.46%)
Feb 03, 2026	56.93	57.64	56.37	57.07	143,205	+0.03(+0.05%)
Feb 02, 2026	55.45	57.05	55.45	57.04	114,725	+1.61(+2.90%)
Jan 30, 2026	55.49	55.88	54.80	55.43	89,062	-0.40(-0.72%)
Jan 29, 2026	55.62	55.99	55.39	55.83	25,758	+0.44(+0.79%)
Jan 28, 2026	56.70	56.70	55.39	55.39	41,230	-1.36(-2.40%)
Jan 27, 2026	56.16	56.82	56.16	56.75	464,480	+0.39(+0.69%)
Jan 26, 2026	56.00	56.37	55.77	56.36	95,133	+0.08(+0.14%)
Jan 23, 2026	57.37	57.49	56.16	56.28	70,516	-1.23(-2.14%)
Jan 22, 2026	57.22	58.00	57.09	57.51	38,387	+0.49(+0.86%)
Jan 21, 2026	56.65	57.03	56.21	57.02	95,810	+0.54(+0.96%)
Jan 20, 2026	54.93	56.59	54.80	56.48	206,022	+0.77(+1.38%)
Jan 16, 2026	55.96	56.23	55.60	55.71	609,076	-0.32(-0.57%)
Jan 15, 2026	56.90	56.96	55.71	56.03	79,717	-0.82(-1.44%)
Jan 14, 2026	55.70	56.85	55.70	56.85	156,447	+1.06(+1.90%)
Jan 13, 2026	55.58	55.79	54.73	55.79	80,462	+0.18(+0.32%)
Jan 12, 2026	55.79	55.79	55.14	55.61	48,966	-0.15(-0.27%)
Jan 09, 2026	56.30	56.37	55.67	55.76	80,301	-0.48(-0.85%)
Jan 08, 2026	56.43	57.10	55.99	56.24	127,037	-0.44(-0.78%)
Jan 07, 2026	55.85	57.00	55.85	56.68	88,392	+1.18(+2.13%)
Jan 06, 2026	55.46	55.88	54.75	55.50	173,039	+0.47(+0.85%)
Jan 05, 2026	55.37	55.50	54.14	55.03	214,128	-0.18(-0.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

State Street SPDR S&P Pharmaceuticals ETF (NY:XPH)

Historical Prices

Contact us

Sections

Services

Search