State Street SPDR S&P Pharmaceuticals ETF ( XPH) - Price History
Monthly price history for XPH (State Street SPDR S&P Pharmaceuticals ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $72.81 | $72.81 |
| July 2026 | $68.06 | $68.06 |
| June 2026 | $66.27 | $66.27 |
| May 2026 | $58.20 | $58.25 |
| April 2026 | $57.56 | $57.61 |
| March 2026 | $54.04 | $54.09 |
| February 2026 | $57.22 | $57.34 |
| January 2026 | $55.31 | $55.43 |
| December 2025 | $55.89 | $56.01 |
| November 2025 | $54.58 | $54.80 |
| October 2025 | $49.47 | $49.67 |
| September 2025 | $47.74 | $47.94 |
| August 2025 | $47.17 | $47.47 |
| July 2025 | $40.93 | $41.19 |
| June 2025 | $40.32 | $40.58 |
| May 2025 | $40.21 | $40.56 |
| April 2025 | $40.85 | $41.21 |
| March 2025 | $43.42 | $43.80 |
| February 2025 | $44.02 | $44.56 |
| January 2025 | $44.51 | $45.06 |
| December 2024 | $42.47 | $42.99 |
| November 2024 | $45.47 | $46.19 |
| October 2024 | $45.28 | $46 |
| September 2024 | $43.67 | $44.36 |
| August 2024 | $43.75 | $44.64 |
| July 2024 | $42.37 | $43.23 |
| June 2024 | $38.99 | $39.78 |
| May 2024 | $39.47 | $40.43 |
| April 2024 | $38.85 | $39.79 |
| March 2024 | $42.11 | $43.13 |
| February 2024 | $43.19 | $44.42 |
| January 2024 | $40.84 | $42 |
| December 2023 | $40.47 | $41.62 |
| November 2023 | $35.82 | $37 |
| October 2023 | $34.69 | $35.83 |
| September 2023 | $38.48 | $39.75 |
| August 2023 | $42.20 | $43.71 |
| July 2023 | $42.20 | $43.72 |
| June 2023 | $39.57 | $40.99 |
| May 2023 | $37.97 | $39.45 |
| April 2023 | $40.49 | $42.07 |
| March 2023 | $39.47 | $41.01 |
| February 2023 | $39.63 | $41.29 |
| January 2023 | $41.79 | $43.54 |
| December 2022 | $39.30 | $40.95 |
| November 2022 | $41 | $42.92 |
| October 2022 | $40.43 | $42.32 |
| September 2022 | $38.36 | $40.16 |
| August 2022 | $39.57 | $41.55 |
| July 2022 | $40.82 | $42.87 |
| June 2022 | $40 | $42 |
| May 2022 | $39.85 | $42.02 |
| April 2022 | $39.17 | $41.30 |
| March 2022 | $42.93 | $45.27 |
| February 2022 | $40.90 | $43.30 |
| January 2022 | $41.15 | $43.57 |
| December 2021 | $43.59 | $46.15 |
| November 2021 | $43.07 | $45.79 |
| October 2021 | $45.11 | $47.96 |
| September 2021 | $44.62 | $47.44 |
| August 2021 | $45.52 | $48.49 |
| July 2021 | $47.26 | $50.34 |
| June 2021 | $48.60 | $51.77 |
| May 2021 | $47.33 | $50.50 |
| April 2021 | $46.10 | $49.19 |
| March 2021 | $47.19 | $50.35 |
| February 2021 | $49.94 | $53.36 |
| January 2021 | $48.57 | $51.89 |
| December 2020 | $48.72 | $52.06 |
| November 2020 | $44.74 | $47.85 |
| October 2020 | $41.24 | $44.11 |
| September 2020 | $40.65 | $43.48 |
| August 2020 | $41.28 | $44.20 |
| July 2020 | $39.85 | $42.67 |
| June 2020 | $40.14 | $42.98 |
| May 2020 | $40.28 | $43.20 |
| April 2020 | $39.13 | $41.97 |
| March 2020 | $33.63 | $36.07 |
| February 2020 | $38.35 | $41.22 |
| January 2020 | $42.25 | $45.41 |
| December 2019 | $42.49 | $45.67 |
| November 2019 | $38.02 | $40.93 |
| October 2019 | $35.92 | $38.67 |
| September 2019 | $33.06 | $35.59 |
| August 2019 | $32.86 | $35.46 |
| July 2019 | $35.19 | $37.97 |
| June 2019 | $36.91 | $39.83 |
| May 2019 | $34 | $36.75 |
| April 2019 | $36.84 | $39.82 |
| March 2019 | $38.47 | $41.58 |
| February 2019 | $39.62 | $42.90 |
| January 2019 | $37.07 | $40.13 |
| December 2018 | $33.82 | $36.62 |
| November 2018 | $40.20 | $43.65 |
| October 2018 | $39.86 | $43.28 |
| September 2018 | $44.72 | $48.56 |
| August 2018 | $45.95 | $49.96 |
| July 2018 | $42.72 | $46.45 |
| June 2018 | $39.56 | $43.01 |
| May 2018 | $38.67 | $42.10 |
| April 2018 | $36.99 | $40.27 |
| March 2018 | $38.46 | $41.87 |
| February 2018 | $38.17 | $41.57 |
| January 2018 | $40.98 | $44.63 |
| December 2017 | $39.94 | $43.50 |
| November 2017 | $39.38 | $43 |
| October 2017 | $37.15 | $40.56 |
| September 2017 | $38.97 | $42.55 |
| August 2017 | $39.24 | $42.91 |
| July 2017 | $39.47 | $43.17 |
| June 2017 | $39.35 | $43.03 |
| May 2017 | $38.06 | $41.71 |
| April 2017 | $39.29 | $43.06 |
| March 2017 | $38.17 | $41.83 |
| February 2017 | $38.15 | $41.84 |
| January 2017 | $35.39 | $38.81 |
| December 2016 | $35.65 | $39.09 |
| November 2016 | $35.70 | $39.24 |
| October 2016 | $36.16 | $39.75 |
| September 2016 | $40.20 | $44.19 |
| August 2016 | $40.79 | $44.89 |
| July 2016 | $41.77 | $45.97 |
| June 2016 | $37.98 | $41.80 |
| May 2016 | $39.49 | $43.53 |
| April 2016 | $38.36 | $42.28 |
| March 2016 | $36.50 | $40.24 |
| February 2016 | $36.90 | $40.70 |
| January 2016 | $38.97 | $42.99 |
| December 2015 | $46.41 | $51.20 |
| November 2015 | $45.83 | $53.95 |
| October 2015 | $41.48 | $48.83 |
| September 2015 | $39.86 | $46.92 |
| August 2015 | $49.12 | $115.79 |
| July 2015 | $55.55 | $130.95 |
| June 2015 | $52.90 | $124.70 |
| May 2015 | $52.65 | $124.30 |
| April 2015 | $49.67 | $117.27 |
| March 2015 | $52.32 | $123.52 |
| February 2015 | $52.31 | $123.68 |
| January 2015 | $47.10 | $111.38 |
| December 2014 | $45.66 | $107.96 |
| November 2014 | $46.35 | $115.09 |
| October 2014 | $44.86 | $111.39 |
| September 2014 | $42.69 | $106.01 |
| August 2014 | $41.75 | $103.91 |
| July 2014 | $38.22 | $95.11 |
| June 2014 | $41.71 | $103.80 |
| May 2014 | $39.74 | $99.02 |
| April 2014 | $38.45 | $95.82 |
| March 2014 | $37.56 | $93.61 |
| February 2014 | $39.75 | $99.20 |
| January 2014 | $36.67 | $91.50 |
| December 2013 | $35.25 | $87.97 |
| November 2013 | $34.71 | $88.06 |
| October 2013 | $30.87 | $78.31 |
| September 2013 | $30.34 | $76.97 |
| August 2013 | $29.60 | $75.21 |
| July 2013 | $29.99 | $76.21 |
| June 2013 | $27.74 | $70.49 |
| May 2013 | $27.17 | $69.23 |
| April 2013 | $25.94 | $66.09 |
| March 2013 | $24.79 | $63.18 |
| February 2013 | $24.05 | $61.35 |
| January 2013 | $23.65 | $60.32 |
| December 2012 | $21.92 | $55.91 |
| November 2012 | $21.94 | $56.21 |
| October 2012 | $22.07 | $56.53 |
| September 2012 | $23.33 | $59.77 |
| August 2012 | $22.73 | $58.82 |
| July 2012 | $22.35 | $57.83 |
| June 2012 | $22.93 | $59.33 |
| May 2012 | $21.45 | $55.61 |
| April 2012 | $22.39 | $58.06 |
| March 2012 | $22.02 | $57.10 |
| February 2012 | $21.54 | $55.96 |
| January 2012 | $20.24 | $52.56 |
| December 2011 | $19.76 | $51.33 |
| November 2011 | $19.23 | $50.15 |
| October 2011 | $18.81 | $49.05 |
| September 2011 | $17.54 | $45.74 |
| August 2011 | $18.49 | $48.36 |
| July 2011 | $19.25 | $50.36 |
| June 2011 | $19.46 | $50.91 |
| May 2011 | $19.82 | $52 |
| April 2011 | $19.37 | $50.81 |
| March 2011 | $17.85 | $46.82 |
| February 2011 | $17.48 | $45.97 |
| January 2011 | $17.59 | $46.25 |
| December 2010 | $17.53 | $46.09 |
| November 2010 | $16.70 | $44.15 |
| October 2010 | $17.32 | $45.79 |
| September 2010 | $16.46 | $43.53 |
| August 2010 | $15.10 | $40.03 |
| July 2010 | $15 | $39.75 |
| June 2010 | $14.60 | $38.70 |
| May 2010 | $15.19 | $40.35 |
| April 2010 | $15.77 | $41.89 |
| March 2010 | $15.90 | $42.25 |
| February 2010 | $14.64 | $38.95 |
| January 2010 | $14.37 | $38.23 |
| December 2009 | $14.32 | $38.08 |
| November 2009 | $13.77 | $36.70 |
| October 2009 | $12.61 | $33.62 |
| September 2009 | $13.21 | $35.22 |
| August 2009 | $12.28 | $32.81 |
| July 2009 | $11.66 | $31.17 |
| June 2009 | $11.20 | $29.95 |
| May 2009 | $10.47 | $28.08 |
| April 2009 | $9.76 | $26.18 |
| March 2009 | $10.08 | $27.03 |
| February 2009 | $9.46 | $25.48 |
| January 2009 | $10.90 | $29.35 |
| December 2008 | $11.21 | $30.20 |
| November 2008 | $10.33 | $27.99 |
| October 2008 | $10.07 | $27.28 |
| September 2008 | $11.57 | $31.34 |
| August 2008 | $12.52 | $34.05 |
| July 2008 | $11.84 | $32.20 |
| June 2008 | $11.45 | $31.14 |
| May 2008 | $11.85 | $32.32 |
| April 2008 | $11.64 | $31.74 |
| March 2008 | $11.21 | $30.58 |
| February 2008 | $11.53 | $31.53 |
| January 2008 | $11.65 | $31.86 |
| December 2007 | $12.32 | $33.70 |
| November 2007 | $12.49 | $34.22 |
| October 2007 | $12.54 | $34.36 |
| September 2007 | $12.36 | $33.88 |
| August 2007 | $12.10 | $33.25 |
| July 2007 | $12.01 | $32.99 |
| June 2007 | $12.94 | $35.54 |
| May 2007 | $13.41 | $36.92 |
| April 2007 | $13.30 | $36.60 |
| March 2007 | $12.52 | $34.46 |
| February 2007 | $12.65 | $34.98 |
| January 2007 | $12.99 | $35.92 |
| December 2006 | $12.45 | $34.42 |
| November 2006 | $12.34 | $34.30 |
| October 2006 | $12.45 | $34.60 |
| September 2006 | $12.36 | $34.36 |
| August 2006 | $12.02 | $33.49 |
| July 2006 | $11.66 | $32.47 |
| June 2006 | $11.51 | $32.06 |
XPH
Price: $72.81
52 week price:
Dividend Yield: 0.48%
5-year range yield:
Forward Dividend Yield: 0.32%
Payout Ratio: 28.04%
Dividend Per Share: 0.24 USD
Earnings Per Share: 3.02 USD
P/E Ratio: 18.07
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 26100
Market Capitalization: 281.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: -1.25%
DGR5: 25.07%
DGR10: 6.12%