SPDR® S&P Pharmaceuticals ETF (XPH)

XPH
🏛️ 美国 →
47.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 46.37 46.79 46.12 46.15 0.0M
2021-12-30 46.10 46.94 46.10 46.36 0.1M
2021-12-29 46.26 46.31 45.92 46.11 0.1M
2021-12-28 46.81 47.05 46.36 46.42 0.1M
2021-12-27 46.80 46.98 46.57 46.95 0.2M
2021-12-23 46.46 46.97 46.24 46.81 0.1M
2021-12-22 45.62 46.35 45.62 46.24 0.2M
2021-12-21 45.67 45.83 45.40 45.76 0.2M
2021-12-20 44.81 45.06 44.07 44.91 0.1M
2021-12-17 44.66 45.55 44.39 45.20 0.0M
2021-12-16 45.24 45.55 44.76 44.93 0.1M
2021-12-15 44.05 44.98 43.80 44.98 0.1M
2021-12-14 43.69 44.29 43.68 43.90 0.1M
2021-12-13 43.79 44.23 43.58 44.11 0.0M
2021-12-10 44.38 44.52 43.66 43.72 0.0M
2021-12-09 45.02 45.21 44.20 44.23 0.1M
2021-12-08 45.31 45.73 45.00 45.65 0.1M
2021-12-07 44.68 45.45 44.68 45.21 0.4M
2021-12-06 44.73 44.73 43.75 44.24 0.2M
2021-12-03 45.86 45.86 44.20 44.53 0.1M
2021-12-02 45.39 45.69 45.00 45.49 0.2M
2021-12-01 46.30 46.84 45.38 45.38 0.3M
2021-11-30 46.06 46.37 45.26 45.79 0.1M
2021-11-29 47.63 47.63 46.31 46.31 0.0M
2021-11-26 47.36 47.90 46.95 47.09 0.0M
2021-11-24 47.70 48.09 47.50 48.02 0.0M
2021-11-23 48.04 48.18 47.50 47.88 0.0M
2021-11-22 48.38 48.56 47.88 48.11 0.0M
2021-11-19 48.24 48.68 48.11 48.13 0.0M
2021-11-18 48.94 48.94 47.98 48.17 0.0M
2021-11-17 49.10 49.33 48.76 48.79 0.1M
2021-11-16 49.61 49.93 49.30 49.73 0.0M
2021-11-15 50.67 50.67 49.65 49.75 0.0M
2021-11-12 51.09 51.09 50.55 50.72 0.0M
2021-11-11 50.79 51.30 50.74 50.90 0.0M
2021-11-10 51.37 51.50 50.78 50.88 0.1M
2021-11-09 52.28 52.33 51.61 51.82 0.1M
2021-11-08 52.04 52.59 52.03 52.45 0.1M
2021-11-05 51.18 52.07 51.00 51.79 0.1M
2021-11-04 50.18 51.87 50.03 51.14 0.4M
2021-11-03 49.15 50.13 49.07 49.97 0.0M
2021-11-02 49.03 50.18 48.56 49.49 0.1M
2021-11-01 48.06 48.95 48.06 48.88 0.1M
2021-10-29 47.76 48.06 47.70 47.96 0.0M
2021-10-27 47.89 47.89 47.11 47.11 0.0M
2021-10-26 48.30 48.30 47.64 47.87 0.0M
2021-10-25 47.80 48.29 47.80 48.08 0.0M
2021-10-22 48.15 48.15 47.62 47.98 0.1M
2021-10-21 48.21 48.39 47.96 48.24 0.0M
2021-10-20 47.87 48.39 47.87 48.16 0.0M
2021-10-19 47.58 47.92 47.46 47.80 0.0M
2021-10-18 47.58 47.64 47.11 47.32 0.0M
2021-10-15 48.21 48.45 47.89 47.91 0.0M
2021-10-14 47.87 48.42 47.85 47.98 0.0M
2021-10-13 47.41 47.83 47.18 47.66 0.0M
2021-10-12 47.37 47.54 47.14 47.39 0.1M
2021-10-11 47.18 47.51 46.86 47.32 0.0M
2021-10-08 47.24 47.26 47.02 47.04 0.0M
2021-10-07 46.95 47.66 46.87 47.26 0.0M
2021-10-06 46.57 46.75 46.24 46.63 0.1M
2021-10-05 47.06 47.50 46.67 46.85 0.0M
2021-10-04 47.72 47.91 46.95 46.95 0.1M
2021-10-01 47.52 48.07 46.90 47.94 0.0M
2021-09-30 48.23 48.32 47.41 47.44 0.1M
2021-09-29 48.06 48.06 47.55 47.71 0.0M
2021-09-28 48.49 48.49 47.57 47.70 0.1M
2021-09-27 48.21 48.98 48.21 48.64 0.1M
2021-09-24 48.16 48.67 48.16 48.30 0.0M
2021-09-23 47.26 48.56 47.26 48.36 0.3M
2021-09-22 47.53 47.61 46.90 47.15 0.0M
2021-09-21 47.03 47.27 46.82 47.16 0.0M
2021-09-20 46.59 46.78 46.12 46.51 0.0M
2021-09-17 47.08 47.34 46.81 47.31 0.0M
2021-09-16 47.15 47.23 46.51 47.03 0.0M
2021-09-15 47.36 47.58 47.14 47.30 0.1M
2021-09-14 48.02 48.05 47.27 47.32 0.0M
2021-09-13 48.02 48.25 47.71 47.89 0.1M
2021-09-10 48.48 48.48 48.09 48.09 0.2M
2021-09-09 48.42 48.71 48.14 48.30 0.1M
2021-09-08 48.43 48.62 48.06 48.50 0.0M
2021-09-07 48.74 48.85 48.34 48.45 0.0M
2021-09-03 49.34 49.34 48.69 48.85 0.0M
2021-09-02 48.64 49.35 48.64 49.32 0.0M
2021-09-01 48.42 48.62 48.27 48.54 0.0M
2021-08-31 48.15 48.67 48.15 48.49 0.0M
2021-08-30 48.18 48.59 48.02 48.24 0.0M
2021-08-27 48.03 48.80 47.90 48.35 0.1M
2021-08-26 49.27 49.57 48.42 48.45 0.0M
2021-08-25 49.00 49.50 48.39 49.02 0.1M
2021-08-24 50.37 50.42 49.76 49.93 0.1M
2021-08-23 49.41 50.30 49.41 50.16 0.1M
2021-08-20 48.43 48.95 48.16 48.91 0.1M
2021-08-19 48.64 48.96 48.35 48.41 0.1M
2021-08-18 49.52 49.97 49.02 49.05 0.1M
2021-08-17 49.29 49.61 48.83 49.52 0.1M
2021-08-16 49.94 49.94 49.40 49.62 0.1M
2021-08-13 50.14 50.14 49.78 50.06 0.0M
2021-08-12 49.14 50.04 49.10 49.89 0.0M
2021-08-11 49.69 49.69 49.00 49.21 0.1M
2021-08-10 50.06 50.15 49.68 49.90 0.0M
2021-08-09 50.47 50.59 50.34 50.41 0.0M
2021-08-06 51.53 51.53 50.80 51.01 0.0M
2021-08-05 50.71 51.60 50.71 51.57 0.2M
2021-08-04 51.23 51.56 50.72 50.76 0.4M
2021-08-03 51.22 51.46 50.84 51.46 0.1M
2021-08-02 50.91 51.36 50.80 51.00 0.0M
2021-07-30 51.28 51.41 50.29 50.34 0.0M
2021-07-29 53.48 53.82 51.82 51.83 0.0M
2021-07-28 52.04 53.51 52.04 53.10 0.0M
2021-07-27 51.66 51.92 51.17 51.91 0.0M
2021-07-26 52.39 52.52 51.67 51.70 0.1M
2021-07-23 52.20 52.41 51.87 52.36 0.0M
2021-07-22 52.05 52.31 51.65 51.98 0.0M
2021-07-21 50.74 51.90 50.65 51.86 0.3M
2021-07-20 49.39 50.70 49.39 50.55 0.0M
2021-07-19 48.63 49.26 48.50 49.25 0.1M
2021-07-16 50.06 50.11 49.33 49.33 0.0M
2021-07-15 50.40 50.40 49.40 49.69 0.0M
2021-07-14 51.91 51.91 50.66 50.75 0.1M
2021-07-13 51.89 52.00 51.53 51.58 0.1M
2021-07-12 52.05 52.27 51.87 51.99 0.0M
2021-07-09 52.19 52.67 51.94 52.04 0.0M
2021-07-08 51.11 52.03 50.93 51.90 0.1M
2021-07-07 52.00 52.00 51.35 51.92 0.0M
2021-07-06 52.23 52.23 51.68 51.98 0.1M
2021-07-02 52.70 52.70 52.00 52.34 0.0M
2021-07-01 52.04 52.65 51.86 52.57 0.1M
2021-06-30 51.88 52.07 51.50 51.77 0.0M
2021-06-29 52.70 52.70 51.82 51.97 0.0M
2021-06-28 52.71 52.94 52.30 52.62 0.0M
2021-06-25 52.37 52.75 52.37 52.59 0.0M
2021-06-24 52.09 52.60 52.09 52.38 0.0M
2021-06-23 51.98 52.13 51.48 51.60 0.0M
2021-06-22 52.42 52.63 51.49 51.87 0.0M
2021-06-21 51.99 52.54 51.53 52.49 0.0M
2021-06-18 52.17 52.20 51.65 51.94 0.0M
2021-06-17 52.44 52.65 51.97 52.45 0.0M
2021-06-16 52.50 52.83 52.14 52.65 0.0M
2021-06-15 52.93 52.98 52.21 52.40 0.0M
2021-06-14 53.04 53.38 52.75 52.92 0.1M
2021-06-11 53.30 53.30 52.66 52.90 0.0M
2021-06-10 52.15 53.14 52.15 53.09 0.1M
2021-06-09 51.62 52.12 51.62 51.99 0.0M
2021-06-08 51.65 51.65 50.77 51.45 0.0M
2021-06-07 50.61 51.84 50.44 51.34 0.1M
2021-06-04 50.79 50.82 50.41 50.55 0.0M
2021-06-03 50.20 50.72 49.88 50.62 0.1M
2021-06-02 50.46 50.61 50.08 50.25 0.1M
2021-06-01 50.75 50.75 49.95 50.43 0.1M
2021-05-28 50.61 51.07 50.48 50.50 0.1M
2021-05-27 50.48 50.59 50.19 50.57 0.1M
2021-05-26 50.05 50.23 49.86 50.21 0.0M
2021-05-25 50.29 50.29 49.92 49.94 0.0M
2021-05-24 50.52 50.58 50.09 50.09 0.1M
2021-05-21 50.71 50.83 50.29 50.35 0.1M
2021-05-20 49.55 50.39 49.55 50.35 0.2M
2021-05-19 49.08 49.54 48.84 49.50 0.0M
2021-05-18 49.54 50.02 49.36 49.59 0.3M
2021-05-17 49.32 49.79 49.32 49.54 0.1M
2021-05-14 49.01 49.46 48.86 49.36 0.1M
2021-05-13 48.20 48.85 48.20 48.73 0.0M
2021-05-12 48.12 48.85 48.12 48.30 0.1M
2021-05-11 47.43 48.50 47.43 48.35 0.3M
2021-05-10 48.99 48.99 48.21 48.24 0.2M
2021-05-07 48.41 49.26 48.41 48.68 0.0M
2021-05-06 48.19 48.19 47.38 48.16 0.0M
2021-05-05 48.46 48.66 48.15 48.47 0.1M
2021-05-04 49.11 49.12 47.88 48.33 0.1M
2021-05-03 49.44 49.44 49.02 49.31 0.2M
2021-04-30 49.35 49.91 49.16 49.19 0.0M
2021-04-29 49.94 49.94 49.08 49.62 0.0M
2021-04-28 49.70 50.21 49.68 49.95 0.1M
2021-04-27 50.49 50.49 49.83 49.92 0.0M
2021-04-26 49.60 50.26 49.40 50.18 0.0M
2021-04-23 49.53 49.61 49.13 49.30 0.0M
2021-04-22 49.37 49.93 48.95 49.30 0.1M
2021-04-21 48.41 49.30 48.21 49.26 0.0M
2021-04-20 48.38 48.62 47.89 48.32 0.1M
2021-04-19 48.77 49.00 48.19 48.39 0.0M
2021-04-16 49.13 49.13 48.47 48.82 0.0M
2021-04-15 49.04 49.57 48.86 48.98 0.1M
2021-04-14 48.36 49.27 48.36 49.03 0.1M
2021-04-13 48.13 48.38 47.81 48.28 0.0M
2021-04-12 48.93 48.93 48.10 48.26 0.1M
2021-04-09 49.06 49.17 48.65 49.00 0.1M
2021-04-08 49.67 49.67 49.11 49.14 0.0M
2021-04-07 49.59 49.69 49.18 49.29 0.1M
2021-04-06 50.01 50.50 49.63 49.69 0.0M
2021-04-05 50.64 50.64 50.00 50.16 0.1M
2021-04-01 50.63 50.73 50.18 50.25 0.2M
2021-03-31 49.79 50.54 49.79 50.35 0.1M
2021-03-30 49.54 49.83 48.92 49.78 0.0M
2021-03-29 49.83 49.83 49.15 49.44 0.0M
2021-03-26 50.43 50.47 49.22 50.11 0.0M
2021-03-25 49.33 50.29 48.92 50.17 0.1M
2021-03-24 51.19 51.19 49.56 49.59 0.1M
2021-03-23 52.54 52.54 50.84 50.97 0.1M
2021-03-22 53.40 53.40 52.64 52.82 0.0M
2021-03-19 52.89 53.56 52.89 53.49 0.1M
2021-03-18 53.77 54.27 52.85 52.85 0.0M
2021-03-17 53.33 54.31 53.24 54.23 0.1M
2021-03-16 54.23 54.41 53.30 53.63 0.0M
2021-03-15 54.50 54.50 53.97 54.16 0.0M
2021-03-12 54.02 54.46 53.75 54.45 0.0M
2021-03-11 53.38 54.22 53.30 54.11 0.1M
2021-03-10 53.22 53.59 52.99 52.99 0.1M
2021-03-09 52.37 53.54 52.37 52.76 0.1M
2021-03-08 52.19 52.63 51.72 51.82 0.0M
2021-03-05 51.43 52.00 49.40 51.85 0.1M
2021-03-04 51.90 52.21 50.44 51.00 0.1M
2021-03-03 53.37 53.37 52.30 52.32 0.1M
2021-03-02 53.90 53.92 53.37 53.44 0.1M
2021-03-01 54.12 54.24 53.87 53.94 0.0M
2021-02-26 53.92 54.14 52.56 53.36 0.1M
2021-02-25 55.14 55.25 53.63 53.84 0.1M
2021-02-24 53.94 55.52 53.94 55.13 0.1M
2021-02-23 54.01 54.01 53.03 53.82 0.1M
2021-02-22 55.33 55.33 54.35 54.45 0.0M
2021-02-19 55.63 55.82 55.37 55.56 0.0M
2021-02-18 55.61 55.87 55.30 55.48 0.1M
2021-02-17 55.76 56.11 55.40 56.01 0.0M
2021-02-16 56.32 56.32 55.40 55.68 0.1M
2021-02-12 55.78 56.20 55.64 55.97 0.0M
2021-02-11 55.94 56.07 55.29 55.85 0.0M
2021-02-10 55.84 56.18 54.99 55.65 0.1M
2021-02-09 55.33 55.82 55.31 55.48 0.0M
2021-02-08 54.23 55.17 54.23 55.15 0.0M
2021-02-05 54.32 54.32 53.75 54.18 0.0M
2021-02-04 54.03 54.17 53.81 53.93 0.1M
2021-02-03 53.41 54.00 53.31 53.67 0.0M
2021-02-02 53.75 53.96 53.39 53.39 0.1M
2021-02-01 52.44 53.19 52.27 52.88 0.1M
2021-01-29 52.48 53.37 51.57 51.89 0.1M
2021-01-28 52.70 53.32 52.55 52.55 0.0M
2021-01-27 53.28 53.44 52.18 52.46 0.1M
2021-01-26 54.62 54.79 53.79 53.90 0.2M
2021-01-25 53.75 54.26 53.51 54.24 0.1M
2021-01-22 52.88 53.68 52.80 53.59 0.0M
2021-01-21 53.75 53.75 52.89 53.25 0.0M
2021-01-20 54.42 54.45 53.75 53.91 0.1M
2021-01-19 54.24 54.54 54.09 54.24 0.1M
2021-01-15 53.92 53.99 53.23 53.69 0.0M
2021-01-14 54.19 54.35 53.85 53.99 0.1M
2021-01-13 54.05 54.13 53.62 53.66 0.0M
2021-01-12 53.96 54.60 53.85 54.05 0.0M
2021-01-11 53.32 54.30 53.32 53.87 0.0M
2021-01-08 53.54 53.89 52.70 53.38 0.0M
2021-01-07 52.34 53.57 52.34 53.42 0.0M
2021-01-06 51.58 52.70 51.58 52.26 0.2M
2021-01-05 51.48 51.91 51.36 51.78 0.0M
2021-01-04 52.33 52.33 51.04 51.69 0.1M