State Street SPDR S&P Health Care Equipment ETF (XHE)
NYSEARCA: XHE · Real-Time Price · USD
89.05
-0.54 (-0.60%)
Nov 26, 2025, 4:00 PM EST - Market closed
XHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 89.62 | 89.68 | 88.96 | 89.05 | 89.05 | -0.60% | 41,920 |
| Nov 25, 2025 | 87.78 | 89.83 | 87.78 | 89.59 | 89.59 | 2.41% | 36,926 |
| Nov 24, 2025 | 85.88 | 87.59 | 85.88 | 87.48 | 87.48 | 2.71% | 83,056 |
| Nov 21, 2025 | 81.83 | 85.84 | 81.75 | 85.17 | 85.17 | 4.72% | 26,793 |
| Nov 20, 2025 | 82.58 | 83.00 | 81.18 | 81.33 | 81.33 | -0.62% | 28,062 |
| Nov 19, 2025 | 81.24 | 82.15 | 81.24 | 81.84 | 81.84 | 0.51% | 26,287 |
| Nov 18, 2025 | 81.22 | 82.14 | 80.62 | 81.43 | 81.43 | 0.09% | 18,593 |
| Nov 17, 2025 | 82.02 | 82.19 | 81.35 | 81.35 | 81.35 | -0.97% | 10,641 |
| Nov 14, 2025 | 81.92 | 82.70 | 81.60 | 82.15 | 82.15 | -0.84% | 29,291 |
| Nov 13, 2025 | 83.41 | 84.07 | 82.79 | 82.84 | 82.84 | -1.39% | 23,728 |
| Nov 12, 2025 | 83.79 | 84.68 | 83.79 | 84.01 | 84.01 | 0.05% | 20,894 |
| Nov 11, 2025 | 81.93 | 83.98 | 81.93 | 83.97 | 83.96 | 2.53% | 17,769 |
| Nov 10, 2025 | 81.08 | 81.89 | 80.77 | 81.89 | 81.89 | 1.35% | 5,732 |
| Nov 7, 2025 | 79.81 | 80.80 | 79.81 | 80.80 | 80.80 | 1.70% | 14,235 |
| Nov 6, 2025 | 80.10 | 80.10 | 78.92 | 79.45 | 79.45 | -1.00% | 15,637 |
| Nov 5, 2025 | 80.75 | 80.75 | 79.38 | 80.25 | 80.25 | -1.00% | 12,185 |
| Nov 4, 2025 | 79.74 | 81.10 | 79.74 | 81.06 | 81.06 | 0.82% | 11,131 |
| Nov 3, 2025 | 79.71 | 80.40 | 79.34 | 80.40 | 80.40 | 0.76% | 15,394 |
| Oct 31, 2025 | 79.80 | 80.02 | 79.49 | 79.79 | 79.79 | 0.14% | 40,772 |
| Oct 30, 2025 | 80.58 | 80.58 | 79.10 | 79.68 | 79.68 | -1.09% | 33,502 |
| 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 | 79.12 | -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 |