SPDR S&P Health Care Equipment ETF (XHE)
NYSEARCA: XHE · Real-Time Price · USD
82.13
+0.25 (0.30%)
Aug 29, 2025, 4:00 PM - Market closed
XHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 82.08 | 82.15 | 81.87 | 82.13 | 82.13 | 0.30% | 3,210 |
| Aug 28, 2025 | 82.01 | 82.01 | 81.39 | 81.88 | 81.88 | -0.51% | 32,649 |
| Aug 27, 2025 | 82.14 | 82.43 | 82.14 | 82.30 | 82.30 | 0.19% | 7,693 |
| Aug 26, 2025 | 81.77 | 82.14 | 81.57 | 82.14 | 82.14 | 0.53% | 7,211 |
| Aug 25, 2025 | 82.94 | 82.94 | 81.71 | 81.71 | 81.71 | -1.96% | 12,597 |
| Aug 22, 2025 | 81.61 | 83.49 | 81.08 | 83.34 | 83.34 | 3.30% | 22,664 |
| Aug 21, 2025 | 80.81 | 81.41 | 80.64 | 80.68 | 80.68 | -0.65% | 13,834 |
| Aug 20, 2025 | 80.88 | 81.38 | 80.80 | 81.21 | 81.21 | 0.38% | 48,579 |
| Aug 19, 2025 | 80.34 | 81.50 | 80.34 | 80.90 | 80.90 | 0.51% | 13,772 |
| Aug 18, 2025 | 80.42 | 80.92 | 80.01 | 80.49 | 80.49 | -0.35% | 6,582 |
| Aug 15, 2025 | 80.33 | 80.77 | 80.23 | 80.77 | 80.77 | 0.67% | 23,714 |
| Aug 14, 2025 | 80.38 | 80.54 | 79.70 | 80.23 | 80.23 | -1.13% | 14,904 |
| Aug 13, 2025 | 79.95 | 81.20 | 79.95 | 81.15 | 81.15 | 2.19% | 10,464 |
| Aug 12, 2025 | 78.12 | 79.41 | 78.12 | 79.41 | 79.41 | 1.82% | 5,205 |
| Aug 11, 2025 | 78.04 | 78.34 | 77.58 | 77.99 | 77.99 | 0.02% | 10,780 |
| Aug 8, 2025 | 77.70 | 78.30 | 77.70 | 77.97 | 77.97 | 1.05% | 9,872 |
| Aug 7, 2025 | 77.13 | 77.67 | 76.19 | 77.16 | 77.16 | 0.57% | 8,952 |
| Aug 6, 2025 | 78.11 | 78.11 | 76.27 | 76.72 | 76.72 | -1.73% | 6,706 |
| Aug 5, 2025 | 78.68 | 78.68 | 77.07 | 78.07 | 78.07 | -0.16% | 9,287 |
| Aug 4, 2025 | 77.09 | 78.20 | 77.09 | 78.20 | 78.20 | 2.25% | 9,947 |
| Aug 1, 2025 | 75.96 | 76.61 | 75.63 | 76.48 | 76.48 | 0.36% | 16,645 |
| Jul 31, 2025 | 77.94 | 77.94 | 76.19 | 76.20 | 76.20 | -2.73% | 7,144 |
| Jul 30, 2025 | 78.98 | 79.51 | 78.10 | 78.34 | 78.34 | -0.80% | 5,639 |
| Jul 29, 2025 | 79.33 | 79.33 | 78.71 | 78.97 | 78.97 | -0.39% | 19,384 |
| Jul 28, 2025 | 79.63 | 79.96 | 79.23 | 79.28 | 79.28 | -0.51% | 20,203 |
| Jul 25, 2025 | 78.84 | 79.69 | 78.58 | 79.69 | 79.69 | 1.25% | 11,343 |
| Jul 24, 2025 | 79.63 | 79.63 | 78.53 | 78.71 | 78.71 | -1.61% | 5,412 |
| Jul 23, 2025 | 78.46 | 80.00 | 78.46 | 80.00 | 80.00 | 2.49% | 19,392 |
| Jul 22, 2025 | 76.56 | 78.19 | 76.56 | 78.06 | 78.06 | 1.89% | 17,384 |
| Jul 21, 2025 | 76.84 | 77.24 | 76.57 | 76.61 | 76.61 | -0.13% | 10,488 |
| Jul 18, 2025 | 78.13 | 78.49 | 76.62 | 76.71 | 76.71 | -1.51% | 60,834 |
| Jul 17, 2025 | 77.82 | 78.23 | 77.64 | 77.89 | 77.89 | -0.33% | 191,796 |
| Jul 16, 2025 | 78.49 | 78.49 | 77.58 | 78.15 | 78.15 | -0.13% | 13,239 |
| Jul 15, 2025 | 80.02 | 80.15 | 78.25 | 78.25 | 78.25 | -1.92% | 112,436 |
| Jul 14, 2025 | 79.98 | 80.23 | 79.59 | 79.78 | 79.78 | -0.21% | 88,930 |
| Jul 11, 2025 | 81.77 | 81.78 | 79.95 | 79.95 | 79.95 | -3.07% | 14,860 |
| Jul 10, 2025 | 81.60 | 83.16 | 81.60 | 82.48 | 82.48 | 1.02% | 67,354 |
| Jul 9, 2025 | 81.09 | 81.67 | 80.50 | 81.65 | 81.65 | 0.68% | 6,545 |
| Jul 8, 2025 | 81.51 | 81.76 | 81.00 | 81.10 | 81.10 | 1.45% | 7,575 |
| Jul 7, 2025 | 81.35 | 81.49 | 79.87 | 79.94 | 79.94 | -2.34% | 7,363 |
| Jul 3, 2025 | 81.81 | 81.97 | 81.76 | 81.85 | 81.85 | 0.16% | 3,133 |
| Jul 2, 2025 | 81.81 | 81.92 | 81.62 | 81.72 | 81.72 | 0.09% | 5,300 |
| Jul 1, 2025 | 80.85 | 82.12 | 80.72 | 81.65 | 81.65 | 0.54% | 5,244 |
| Jun 30, 2025 | 81.14 | 81.51 | 80.96 | 81.21 | 81.21 | 0.41% | 15,761 |
| Jun 27, 2025 | 80.95 | 81.28 | 80.44 | 80.88 | 80.88 | 0.30% | 16,773 |
| Jun 26, 2025 | 80.54 | 80.93 | 80.37 | 80.64 | 80.64 | 0.04% | 9,409 |
| Jun 25, 2025 | 81.06 | 81.06 | 80.41 | 80.61 | 80.61 | -0.42% | 7,376 |
| Jun 24, 2025 | 79.75 | 80.98 | 79.59 | 80.95 | 80.95 | 2.16% | 4,387 |
| Jun 23, 2025 | 78.81 | 79.33 | 77.59 | 79.24 | 79.24 | -0.14% | 11,298 |
| Jun 20, 2025 | 79.42 | 79.65 | 78.99 | 79.35 | 79.33 | 0.25% | 20,166 |