SPDR S&P Health Care Equipment ETF (XHE)
NYSEARCA: XHE · Real-Time Price · USD
79.37
-0.04 (-0.05%)
Apr 25, 2025, 4:00 PM EDT - Market closed

XHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202579.6479.6578.5879.5879.580.21%16,087
Apr 24, 202577.6279.4377.6279.4179.412.90%6,420
Apr 23, 202577.3979.3877.1277.1777.172.09%10,150
Apr 22, 202575.3575.9474.9275.5975.591.67%13,560
Apr 21, 202574.6474.6473.5074.3574.35-1.43%13,982
Apr 17, 202575.0675.6174.7375.4375.430.69%4,580
Apr 16, 202575.3475.7074.1474.9174.91-0.86%9,567
Apr 15, 202576.5976.5975.2875.5675.56-1.36%4,155
Apr 14, 202576.8276.8275.5276.6076.601.37%4,234
Apr 11, 202574.5575.7273.3175.5775.571.39%5,932
Apr 10, 202576.3976.7773.0574.5374.53-4.09%6,099
Apr 9, 202571.2978.1771.2577.7177.717.42%138,740
Apr 8, 202578.0078.0071.9472.3472.34-3.76%10,122
Apr 7, 202572.6577.0772.3575.1775.170.08%60,601
Apr 4, 202576.4776.4774.4475.1175.11-4.74%11,542
Apr 3, 202580.0580.0678.6078.8578.85-5.00%13,856
Apr 2, 202580.8783.2580.8783.0083.001.52%12,561
Apr 1, 202582.1082.5081.1281.7681.76-0.54%17,496
Mar 31, 202581.0982.7481.0982.2082.200.43%9,962
Mar 28, 202582.5782.5781.7381.8581.85-1.66%8,861
Mar 27, 202582.9983.5682.9983.2383.230.10%20,608
Mar 26, 202583.7083.8282.7983.1483.14-1.05%8,044
Mar 25, 202584.7084.7083.7484.0384.03-0.92%4,038
Mar 24, 202584.0784.8884.0784.8184.812.25%8,951
Mar 21, 202582.8983.3182.3582.9482.94-0.67%11,190
Mar 20, 202583.6184.5883.0483.5083.50-0.61%7,116
Mar 19, 202583.2684.2783.2384.0184.011.05%49,593
Mar 18, 202583.6183.6182.7983.1583.15-0.98%16,256
Mar 17, 202582.5884.1282.5883.9783.971.83%120,788
Mar 14, 202581.7582.5981.7382.4682.461.74%11,428
Mar 13, 202582.0982.1680.7181.0581.05-1.81%8,508
Mar 12, 202584.5584.5582.2982.5482.54-1.59%12,399
Mar 11, 202583.7184.1182.9383.8783.870.26%9,075
Mar 10, 202584.7985.1783.0583.6583.65-2.61%28,756
Mar 7, 202584.8286.2984.0985.8985.890.77%23,244
Mar 6, 202585.8786.5585.2385.2385.23-2.04%7,510
Mar 5, 202586.1787.1486.0087.0187.010.52%13,410
Mar 4, 202586.3987.0884.9186.5686.56-0.80%16,708
Mar 3, 202588.9289.1087.2687.2687.26-1.46%3,338
Feb 28, 202588.1389.0487.0488.5588.550.41%23,044
Feb 27, 202590.1490.1488.1888.1988.19-3.18%9,492
Feb 26, 202590.4091.9290.4091.0891.080.70%12,152
Feb 25, 202591.0191.0189.4890.4590.45-0.62%6,962
Feb 24, 202590.2791.1789.9691.0191.011.10%12,296
Feb 21, 202591.6591.6589.9390.0290.02-1.63%17,264
Feb 20, 202592.1092.1691.5191.5191.51-0.69%5,130
Feb 19, 202591.5392.3891.5392.1592.150.53%8,668
Feb 18, 202591.0891.7191.0891.6691.660.33%10,420
Feb 14, 202592.0192.0191.3691.3691.36-0.41%8,609
Feb 13, 202591.2591.7490.8091.7491.741.07%19,751