SPDR S&P Health Care Equipment ETF (XHE)
NYSEARCA: XHE · Real-Time Price · USD
80.41
+1.21 (1.52%)
At close: Oct 8, 2025, 4:00 PM EDT
80.41
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
XHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 79.14 | 79.86 | 78.94 | 79.86 | - | 0.82% | 4,093 |
| 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 |
| Aug 20, 2025 | 80.88 | 81.38 | 80.80 | 81.21 | 81.18 | 0.38% | 48,579 |
| Aug 19, 2025 | 80.34 | 81.50 | 80.34 | 80.90 | 80.87 | 0.51% | 13,772 |
| Aug 18, 2025 | 80.42 | 80.92 | 80.01 | 80.49 | 80.46 | -0.35% | 6,582 |
| Aug 15, 2025 | 80.33 | 80.77 | 80.23 | 80.77 | 80.74 | 0.67% | 23,714 |
| Aug 14, 2025 | 80.38 | 80.54 | 79.70 | 80.23 | 80.20 | -1.13% | 14,904 |
| Aug 13, 2025 | 79.95 | 81.20 | 79.95 | 81.15 | 81.12 | 2.19% | 10,464 |
| Aug 12, 2025 | 78.12 | 79.41 | 78.12 | 79.41 | 79.38 | 1.82% | 5,205 |
| Aug 11, 2025 | 78.04 | 78.34 | 77.58 | 77.99 | 77.96 | 0.02% | 10,780 |
| Aug 8, 2025 | 77.70 | 78.30 | 77.70 | 77.97 | 77.94 | 1.05% | 9,872 |
| Aug 7, 2025 | 77.13 | 77.67 | 76.19 | 77.16 | 77.13 | 0.57% | 8,952 |
| Aug 6, 2025 | 78.11 | 78.11 | 76.27 | 76.72 | 76.70 | -1.73% | 6,706 |
| Aug 5, 2025 | 78.68 | 78.68 | 77.07 | 78.07 | 78.05 | -0.16% | 9,287 |
| Aug 4, 2025 | 77.09 | 78.20 | 77.09 | 78.20 | 78.17 | 2.25% | 9,947 |
| Aug 1, 2025 | 75.96 | 76.61 | 75.63 | 76.48 | 76.45 | 0.36% | 16,645 |
| Jul 31, 2025 | 77.94 | 77.94 | 76.19 | 76.20 | 76.17 | -2.73% | 7,144 |
| Jul 30, 2025 | 78.98 | 79.51 | 78.10 | 78.34 | 78.31 | -0.80% | 5,639 |