Skip to main content

SPDR S&P Health Care Services ETF (NY:XHS)

95.12 -0.00 (-0.00%)
Official Closing Price Updated: 8:00 PM EDT, Aug 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 14, 2025 94.18 95.12 94.07 95.12 3,443 -0.00(-0.00%)
Aug 13, 2025 93.62 95.12 93.62 95.12 4,782 +2.32(+2.50%)
Aug 12, 2025 91.00 92.80 91.00 92.80 3,391 +1.67(+1.83%)
Aug 11, 2025 91.33 91.47 91.13 91.13 2,908 +0.13(+0.15%)
Aug 08, 2025 89.34 91.00 89.34 91.00 2,446 +2.19(+2.46%)
Aug 07, 2025 89.41 89.41 88.81 88.81 2,486 -0.07(-0.08%)
Aug 06, 2025 89.75 89.75 88.81 88.89 1,694 -1.03(-1.14%)
Aug 05, 2025 89.16 90.04 89.16 89.92 1,652 +0.46(+0.51%)
Aug 04, 2025 88.32 89.63 88.32 89.46 16,049 +1.46(+1.66%)
Aug 01, 2025 89.15 89.15 87.64 88.00 3,817 -1.82(-2.03%)
Jul 31, 2025 91.30 91.69 89.82 89.82 4,662 -1.68(-1.84%)
Jul 30, 2025 90.51 91.72 90.51 91.50 7,866 +1.19(+1.32%)
Jul 29, 2025 90.59 91.12 90.31 90.31 2,963 -0.48(-0.52%)
Jul 28, 2025 90.88 91.01 90.76 90.79 2,380 +0.02(+0.02%)
Jul 25, 2025 90.55 90.85 90.55 90.77 1,663 +0.42(+0.46%)
Jul 24, 2025 92.59 92.81 90.35 90.35 38,423 -3.06(-3.28%)
Jul 23, 2025 92.07 93.47 92.07 93.41 5,537 +1.80(+1.97%)
Jul 22, 2025 91.58 92.63 91.31 91.61 25,603 +0.59(+0.65%)
Jul 21, 2025 91.19 91.77 91.02 91.02 8,772 +0.06(+0.07%)
Jul 18, 2025 92.87 92.87 90.96 90.96 2,985 -2.02(-2.17%)
Jul 17, 2025 92.78 93.18 92.78 92.98 9,645 -0.23(-0.25%)
Jul 16, 2025 93.28 93.29 92.78 93.21 4,163 +0.01(+0.01%)
Jul 15, 2025 95.17 95.17 93.20 93.20 4,455 -1.90(-2.00%)
Jul 14, 2025 94.44 95.10 94.44 95.10 4,327 +0.42(+0.44%)
Jul 11, 2025 96.42 96.42 94.61 94.68 9,759 -1.55(-1.62%)
Jul 10, 2025 96.53 96.95 96.23 96.23 3,142 -0.67(-0.69%)
Jul 09, 2025 97.22 97.22 96.10 96.90 8,109 +0.06(+0.06%)
Jul 08, 2025 96.69 96.97 96.48 96.84 3,330 +1.09(+1.13%)
Jul 07, 2025 96.44 96.44 95.59 95.75 5,166 -1.07(-1.11%)
Jul 03, 2025 96.82 97.21 96.53 96.83 1,804 +0.38(+0.40%)
Jul 02, 2025 98.79 98.79 96.39 96.44 22,395 -3.27(-3.27%)
Jul 01, 2025 99.11 100.34 98.85 99.71 10,613 +0.16(+0.16%)
Jun 30, 2025 99.20 99.67 98.69 99.55 13,452 +0.58(+0.59%)
Jun 27, 2025 98.96 99.72 98.44 98.97 5,286 +0.68(+0.69%)
Jun 26, 2025 98.30 98.76 97.60 98.29 9,339 +1.30(+1.34%)
Jun 25, 2025 97.08 97.19 96.63 96.99 10,566 -0.72(-0.74%)
Jun 24, 2025 96.79 97.71 96.79 97.71 3,312 +1.64(+1.71%)
Jun 23, 2025 95.59 96.07 94.53 96.07 10,104 -0.37(-0.38%)
Jun 20, 2025 97.66 97.68 96.08 96.44 11,748 -0.57(-0.58%)
Jun 18, 2025 96.30 97.54 96.30 97.01 13,632 +0.74(+0.76%)
Jun 17, 2025 96.00 97.03 96.00 96.27 35,790 -0.75(-0.77%)
Jun 16, 2025 96.85 97.48 96.16 97.02 3,994 +0.41(+0.42%)
Jun 13, 2025 96.42 97.44 96.42 96.61 31,171 -0.84(-0.86%)
Jun 12, 2025 96.77 97.45 96.77 97.45 2,015 -0.08(-0.08%)
Jun 11, 2025 97.57 98.52 97.50 97.53 4,315 -0.18(-0.18%)
Jun 10, 2025 98.10 98.10 97.62 97.71 2,571 -0.40(-0.41%)
Jun 09, 2025 97.41 98.39 97.14 98.11 9,235 -0.35(-0.36%)
Jun 06, 2025 97.62 98.56 97.62 98.46 14,068 +1.04(+1.07%)
Jun 05, 2025 97.38 98.20 97.38 97.42 4,082 -0.06(-0.06%)
Jun 04, 2025 97.72 98.82 97.48 97.48 32,767 -0.15(-0.15%)
Jun 03, 2025 97.06 98.23 97.06 97.63 7,147 +0.54(+0.56%)
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 following
Privacy Policy and Terms Of Service.