SPDR S&P Health Care Equipment ETF (XHE)
NYSEARCA: XHE · Real-Time Price · USD
79.68
-0.88 (-1.09%)
At close: Oct 30, 2025, 4:00 PM EDT
79.68
0.00 (0.00%)
After-hours: Oct 30, 2025, 8:00 PM EDT
XHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 80.58 | 80.58 | 79.10 | 79.68 | 79.68 | -1.09% | 31,202 |
| Oct 29, 2025 | 81.09 | 81.76 | 80.56 | 80.56 | 80.56 | -0.71% | 11,764 |
| Oct 28, 2025 | 81.44 | 81.50 | 81.09 | 81.14 | 81.14 | -0.76% | 5,516 |
| Oct 27, 2025 | 81.72 | 81.83 | 81.30 | 81.76 | 81.76 | 0.69% | 4,827 |
| Oct 24, 2025 | 81.75 | 81.96 | 81.20 | 81.20 | 81.20 | -0.17% | 163,437 |
| Oct 23, 2025 | 81.54 | 81.56 | 80.66 | 81.34 | 81.34 | -0.52% | 10,785 |
| Oct 22, 2025 | 81.69 | 82.50 | 81.61 | 81.77 | 81.77 | 0.41% | 13,274 |
| Oct 21, 2025 | 80.89 | 81.49 | 80.89 | 81.44 | 81.44 | 0.51% | 11,654 |
| Oct 20, 2025 | 80.17 | 81.09 | 80.17 | 81.03 | 81.03 | 1.92% | 14,372 |
| Oct 17, 2025 | 79.08 | 79.67 | 78.81 | 79.50 | 79.50 | 0.26% | 130,780 |
| Oct 16, 2025 | 79.12 | 80.24 | 78.73 | 79.29 | 79.29 | 0.51% | 11,960 |
| Oct 15, 2025 | 79.05 | 79.58 | 78.14 | 78.88 | 78.88 | 0.24% | 112,537 |
| Oct 14, 2025 | 76.85 | 79.00 | 76.78 | 78.69 | 78.69 | 1.23% | 105,426 |
| Oct 13, 2025 | 77.92 | 78.32 | 77.54 | 77.74 | 77.74 | 0.70% | 9,674 |
| Oct 10, 2025 | 79.95 | 79.95 | 77.20 | 77.20 | 77.20 | -3.31% | 17,290 |
| Oct 9, 2025 | 80.69 | 80.75 | 79.82 | 79.84 | 79.84 | -0.71% | 5,642 |
| Oct 8, 2025 | 79.14 | 80.42 | 78.94 | 80.41 | 80.41 | 1.52% | 6,979 |
| Oct 7, 2025 | 80.14 | 80.14 | 79.21 | 79.21 | 79.21 | -1.20% | 4,930 |
| Oct 6, 2025 | 81.16 | 81.16 | 79.97 | 80.17 | 80.17 | -0.75% | 7,114 |
| Oct 3, 2025 | 79.53 | 81.35 | 79.53 | 80.78 | 80.78 | 1.87% | 7,123 |
| Oct 2, 2025 | 78.56 | 79.32 | 78.50 | 79.30 | 79.30 | 0.77% | 8,983 |
| Oct 1, 2025 | 78.59 | 79.30 | 77.08 | 78.70 | 78.70 | -0.08% | 14,397 |
| Sep 30, 2025 | 77.84 | 78.76 | 77.80 | 78.76 | 78.76 | 0.99% | 7,373 |
| Sep 29, 2025 | 78.31 | 78.31 | 77.43 | 77.99 | 77.99 | -0.05% | 33,442 |
| Sep 26, 2025 | 77.87 | 78.13 | 77.62 | 78.02 | 78.02 | 0.71% | 5,851 |
| Sep 25, 2025 | 78.37 | 78.52 | 76.91 | 77.47 | 77.47 | -2.09% | 28,186 |
| Sep 24, 2025 | 79.86 | 80.08 | 79.13 | 79.13 | 79.13 | -0.93% | 5,377 |
| Sep 23, 2025 | 80.78 | 81.18 | 79.87 | 79.87 | 79.87 | -0.86% | 4,027 |
| Sep 22, 2025 | 79.57 | 80.95 | 79.39 | 80.56 | 80.56 | 0.88% | 7,018 |
| Sep 19, 2025 | 80.69 | 80.69 | 79.86 | 79.86 | 79.83 | -1.52% | 5,037 |
| Sep 18, 2025 | 80.39 | 81.10 | 80.05 | 81.09 | 81.06 | 1.73% | 5,093 |
| Sep 17, 2025 | 80.16 | 81.03 | 79.01 | 79.71 | 79.68 | -0.61% | 12,801 |
| Sep 16, 2025 | 79.96 | 80.37 | 79.58 | 80.20 | 80.17 | -0.04% | 8,850 |
| Sep 15, 2025 | 80.69 | 80.90 | 80.07 | 80.23 | 80.20 | -0.48% | 9,969 |
| Sep 12, 2025 | 82.03 | 82.03 | 80.56 | 80.62 | 80.59 | -1.98% | 12,103 |
| Sep 11, 2025 | 81.13 | 82.26 | 81.13 | 82.25 | 82.22 | 2.07% | 8,077 |
| Sep 10, 2025 | 82.57 | 82.57 | 80.33 | 80.58 | 80.55 | -2.26% | 34,319 |
| Sep 9, 2025 | 82.44 | 82.68 | 82.10 | 82.44 | 82.41 | - | 22,801 |
| Sep 8, 2025 | 82.79 | 82.79 | 82.18 | 82.44 | 82.41 | -0.39% | 14,379 |
| Sep 5, 2025 | 82.28 | 82.89 | 82.28 | 82.77 | 82.73 | 1.03% | 4,970 |
| Sep 4, 2025 | 80.96 | 81.96 | 80.34 | 81.92 | 81.89 | 1.41% | 10,869 |
| Sep 3, 2025 | 80.99 | 80.99 | 80.13 | 80.78 | 80.75 | -0.74% | 7,892 |
| Sep 2, 2025 | 81.33 | 81.55 | 81.10 | 81.38 | 81.35 | -0.91% | 6,025 |
| Aug 29, 2025 | 82.08 | 82.15 | 81.87 | 82.13 | 82.10 | 0.30% | 3,210 |
| Aug 28, 2025 | 82.01 | 82.01 | 81.39 | 81.88 | 81.85 | -0.51% | 32,649 |
| Aug 27, 2025 | 82.14 | 82.43 | 82.14 | 82.30 | 82.27 | 0.19% | 7,693 |
| Aug 26, 2025 | 81.77 | 82.14 | 81.57 | 82.14 | 82.11 | 0.53% | 7,211 |
| Aug 25, 2025 | 82.94 | 82.94 | 81.71 | 81.71 | 81.68 | -1.96% | 12,597 |
| Aug 22, 2025 | 81.61 | 83.49 | 81.08 | 83.34 | 83.31 | 3.30% | 22,664 |
| Aug 21, 2025 | 80.81 | 81.41 | 80.64 | 80.68 | 80.65 | -0.65% | 13,834 |