SPDR S&P Health Care Equipment ETF (XHE)
NYSEARCA: XHE · Real-Time Price · USD
82.54
+0.69 (0.84%)
Mar 31, 2025, 3:23 PM EDT - Market open
XHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 82.57 | 82.57 | 81.73 | 81.85 | 81.85 | -1.66% | 8,861 |
| Mar 27, 2025 | 82.99 | 83.56 | 82.99 | 83.23 | 83.23 | 0.10% | 20,608 |
| Mar 26, 2025 | 83.70 | 83.82 | 82.79 | 83.14 | 83.14 | -1.05% | 8,044 |
| Mar 25, 2025 | 84.70 | 84.70 | 83.74 | 84.03 | 84.03 | -0.92% | 4,038 |
| Mar 24, 2025 | 84.07 | 84.88 | 84.07 | 84.81 | 84.81 | 2.25% | 8,951 |
| Mar 21, 2025 | 82.89 | 83.31 | 82.35 | 82.94 | 82.94 | -0.67% | 11,190 |
| Mar 20, 2025 | 83.61 | 84.58 | 83.04 | 83.50 | 83.50 | -0.61% | 7,116 |
| Mar 19, 2025 | 83.26 | 84.27 | 83.23 | 84.01 | 84.01 | 1.05% | 49,593 |
| Mar 18, 2025 | 83.61 | 83.61 | 82.79 | 83.15 | 83.15 | -0.98% | 16,256 |
| Mar 17, 2025 | 82.58 | 84.12 | 82.58 | 83.97 | 83.97 | 1.83% | 120,788 |
| Mar 14, 2025 | 81.75 | 82.59 | 81.73 | 82.46 | 82.46 | 1.74% | 11,428 |
| Mar 13, 2025 | 82.09 | 82.16 | 80.71 | 81.05 | 81.05 | -1.81% | 8,508 |
| Mar 12, 2025 | 84.55 | 84.55 | 82.29 | 82.54 | 82.54 | -1.59% | 12,399 |
| Mar 11, 2025 | 83.71 | 84.11 | 82.93 | 83.87 | 83.87 | 0.26% | 9,075 |
| Mar 10, 2025 | 84.79 | 85.17 | 83.05 | 83.65 | 83.65 | -2.61% | 28,756 |
| Mar 7, 2025 | 84.82 | 86.29 | 84.09 | 85.89 | 85.89 | 0.77% | 23,244 |
| Mar 6, 2025 | 85.87 | 86.55 | 85.23 | 85.23 | 85.23 | -2.04% | 7,510 |
| Mar 5, 2025 | 86.17 | 87.14 | 86.00 | 87.01 | 87.01 | 0.52% | 13,410 |
| Mar 4, 2025 | 86.39 | 87.08 | 84.91 | 86.56 | 86.56 | -0.80% | 16,708 |
| Mar 3, 2025 | 88.92 | 89.10 | 87.26 | 87.26 | 87.26 | -1.46% | 3,338 |
| Feb 28, 2025 | 88.13 | 89.04 | 87.04 | 88.55 | 88.55 | 0.41% | 23,044 |
| Feb 27, 2025 | 90.14 | 90.14 | 88.18 | 88.19 | 88.19 | -3.18% | 9,492 |
| Feb 26, 2025 | 90.40 | 91.92 | 90.40 | 91.08 | 91.08 | 0.70% | 12,152 |
| Feb 25, 2025 | 91.01 | 91.01 | 89.48 | 90.45 | 90.45 | -0.62% | 6,962 |
| Feb 24, 2025 | 90.27 | 91.17 | 89.96 | 91.01 | 91.01 | 1.10% | 12,296 |
| Feb 21, 2025 | 91.65 | 91.65 | 89.93 | 90.02 | 90.02 | -1.63% | 17,264 |
| Feb 20, 2025 | 92.10 | 92.16 | 91.51 | 91.51 | 91.51 | -0.69% | 5,130 |
| Feb 19, 2025 | 91.53 | 92.38 | 91.53 | 92.15 | 92.15 | 0.53% | 8,668 |
| Feb 18, 2025 | 91.08 | 91.71 | 91.08 | 91.66 | 91.66 | 0.33% | 10,420 |
| Feb 14, 2025 | 92.01 | 92.01 | 91.36 | 91.36 | 91.36 | -0.41% | 8,609 |
| Feb 13, 2025 | 91.25 | 91.74 | 90.80 | 91.74 | 91.74 | 1.07% | 19,751 |
| Feb 12, 2025 | 90.43 | 90.98 | 90.43 | 90.77 | 90.77 | -1.23% | 37,545 |
| Feb 11, 2025 | 92.02 | 92.24 | 91.90 | 91.90 | 91.90 | -0.92% | 3,487 |
| Feb 10, 2025 | 92.94 | 93.13 | 92.28 | 92.75 | 92.75 | 0.24% | 6,480 |
| Feb 7, 2025 | 93.61 | 93.98 | 92.38 | 92.53 | 92.53 | -1.49% | 30,962 |
| Feb 6, 2025 | 95.72 | 95.72 | 93.60 | 93.93 | 93.93 | -1.88% | 20,627 |
| Feb 5, 2025 | 95.47 | 95.84 | 95.47 | 95.73 | 95.73 | 1.07% | 6,694 |
| Feb 4, 2025 | 93.83 | 94.81 | 93.83 | 94.71 | 94.71 | 0.86% | 6,764 |
| Feb 3, 2025 | 93.58 | 94.76 | 93.24 | 93.90 | 93.90 | -0.72% | 11,026 |
| Jan 31, 2025 | 95.87 | 96.27 | 94.58 | 94.58 | 94.58 | -1.14% | 9,782 |
| Jan 30, 2025 | 95.63 | 97.10 | 95.43 | 95.67 | 95.67 | 0.49% | 13,485 |
| Jan 29, 2025 | 95.35 | 95.80 | 95.06 | 95.20 | 95.20 | -0.28% | 12,936 |
| Jan 28, 2025 | 95.97 | 96.06 | 94.95 | 95.47 | 95.47 | -0.23% | 16,396 |
| Jan 27, 2025 | 94.34 | 95.91 | 94.34 | 95.69 | 95.69 | 0.62% | 13,474 |
| Jan 24, 2025 | 94.65 | 95.10 | 94.17 | 95.10 | 95.10 | 0.50% | 37,177 |
| Jan 23, 2025 | 94.16 | 94.67 | 93.50 | 94.63 | 94.63 | 0.36% | 29,327 |
| Jan 22, 2025 | 93.87 | 94.94 | 93.87 | 94.29 | 94.29 | -0.10% | 24,869 |
| Jan 21, 2025 | 92.86 | 94.38 | 92.84 | 94.38 | 94.38 | 2.11% | 8,224 |
| Jan 17, 2025 | 92.24 | 92.69 | 92.23 | 92.43 | 92.43 | 0.34% | 7,968 |
| Jan 16, 2025 | 91.04 | 92.29 | 91.04 | 92.12 | 92.12 | 1.34% | 6,845 |