State Street SPDR S&P Health Care Equipment ETF (XHE)
NYSEARCA: XHE · Real-Time Price · USD
78.29
-1.22 (-1.53%)
At close: Mar 20, 2026, 4:00 PM EDT
78.29
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
XHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 79.26 | 79.26 | 77.97 | 78.29 | 78.29 | -1.53% | 4,060 |
| Mar 19, 2026 | 79.28 | 80.05 | 78.94 | 79.51 | 79.51 | -0.23% | 13,351 |
| Mar 18, 2026 | 80.98 | 80.98 | 79.68 | 79.69 | 79.69 | -2.34% | 31,695 |
| Mar 17, 2026 | 82.10 | 82.10 | 81.34 | 81.60 | 81.60 | 1.34% | 41,152 |
| Mar 16, 2026 | 80.25 | 80.73 | 80.25 | 80.52 | 80.52 | 1.44% | 13,211 |
| Mar 13, 2026 | 80.22 | 80.31 | 79.34 | 79.38 | 79.38 | -0.53% | 7,265 |
| Mar 12, 2026 | 81.28 | 81.59 | 79.67 | 79.80 | 79.80 | -2.73% | 33,618 |
| Mar 11, 2026 | 81.57 | 82.19 | 80.92 | 82.04 | 82.04 | 0.38% | 29,512 |
| Mar 10, 2026 | 82.70 | 82.75 | 81.47 | 81.73 | 81.73 | -1.28% | 17,349 |
| Mar 9, 2026 | 80.89 | 82.79 | 80.75 | 82.79 | 82.79 | 0.46% | 25,238 |
| Mar 6, 2026 | 83.25 | 83.25 | 81.85 | 82.41 | 82.41 | -2.22% | 6,501 |
| Mar 5, 2026 | 85.02 | 85.22 | 83.83 | 84.28 | 84.28 | -1.99% | 19,665 |
| Mar 4, 2026 | 86.70 | 86.70 | 85.60 | 85.99 | 85.99 | -0.21% | 9,652 |
| Mar 3, 2026 | 85.69 | 86.68 | 84.64 | 86.17 | 86.17 | -1.67% | 58,960 |
| Mar 2, 2026 | 87.03 | 87.72 | 86.32 | 87.63 | 87.63 | -0.87% | 10,341 |
| Feb 27, 2026 | 88.21 | 88.43 | 87.88 | 88.40 | 88.40 | -0.89% | 11,266 |
| Feb 26, 2026 | 88.30 | 89.23 | 87.59 | 89.19 | 89.19 | 1.41% | 12,025 |
| Feb 25, 2026 | 87.26 | 87.98 | 86.98 | 87.95 | 87.95 | 1.00% | 9,134 |
| Feb 24, 2026 | 87.05 | 87.24 | 86.88 | 87.08 | 87.08 | -0.03% | 3,362 |
| Feb 23, 2026 | 87.06 | 87.28 | 86.28 | 87.11 | 87.11 | -0.21% | 7,756 |
| Feb 20, 2026 | 86.35 | 87.62 | 86.02 | 87.29 | 87.29 | 1.28% | 29,791 |
| Feb 19, 2026 | 86.91 | 87.00 | 85.64 | 86.19 | 86.19 | -0.70% | 17,355 |
| Feb 18, 2026 | 85.22 | 86.98 | 85.22 | 86.80 | 86.80 | 1.75% | 18,549 |
| Feb 17, 2026 | 84.27 | 85.59 | 84.27 | 85.31 | 85.31 | 1.37% | 5,519 |
| Feb 13, 2026 | 83.84 | 85.14 | 83.84 | 84.16 | 84.16 | 0.74% | 4,078 |
| Feb 12, 2026 | 85.79 | 85.79 | 83.30 | 83.55 | 83.55 | -3.16% | 25,310 |
| Feb 11, 2026 | 86.72 | 86.72 | 84.89 | 86.27 | 86.27 | -0.39% | 38,114 |
| Feb 10, 2026 | 85.84 | 87.55 | 85.84 | 86.61 | 86.61 | 1.27% | 20,242 |
| Feb 9, 2026 | 85.50 | 85.67 | 85.11 | 85.52 | 85.52 | -0.63% | 7,079 |
| Feb 6, 2026 | 85.13 | 86.06 | 85.12 | 86.06 | 86.06 | 2.26% | 4,946 |
| Feb 5, 2026 | 84.99 | 85.51 | 84.16 | 84.16 | 84.16 | -1.43% | 12,922 |
| Feb 4, 2026 | 86.08 | 86.34 | 85.34 | 85.39 | 85.39 | -0.60% | 16,407 |
| Feb 3, 2026 | 86.90 | 86.90 | 85.18 | 85.90 | 85.90 | -0.54% | 7,602 |
| Feb 2, 2026 | 86.38 | 87.10 | 86.28 | 86.37 | 86.37 | -0.24% | 7,266 |
| Jan 30, 2026 | 86.77 | 86.92 | 85.54 | 86.57 | 86.57 | 0.44% | 18,136 |
| Jan 29, 2026 | 86.85 | 86.85 | 85.33 | 86.20 | 86.20 | -0.51% | 7,155 |
| Jan 28, 2026 | 87.64 | 87.64 | 86.64 | 86.64 | 86.64 | -1.05% | 4,527 |
| Jan 27, 2026 | 88.15 | 88.15 | 87.43 | 87.56 | 87.56 | -0.82% | 5,083 |
| Jan 26, 2026 | 88.28 | 88.59 | 88.04 | 88.28 | 88.28 | 0.26% | 5,213 |
| Jan 23, 2026 | 89.52 | 89.52 | 87.72 | 88.05 | 88.05 | -1.79% | 35,971 |
| Jan 22, 2026 | 89.86 | 90.78 | 89.47 | 89.66 | 89.66 | -0.06% | 5,820 |
| Jan 21, 2026 | 89.14 | 90.15 | 88.92 | 89.71 | 89.71 | 1.21% | 18,574 |
| Jan 20, 2026 | 88.12 | 88.90 | 87.89 | 88.64 | 88.64 | -1.04% | 12,756 |
| Jan 16, 2026 | 90.06 | 90.42 | 89.46 | 89.57 | 89.57 | -0.10% | 11,698 |
| Jan 15, 2026 | 89.51 | 90.42 | 89.09 | 89.66 | 89.66 | 0.35% | 34,459 |
| Jan 14, 2026 | 87.79 | 89.42 | 87.46 | 89.35 | 89.35 | 1.21% | 38,241 |
| Jan 13, 2026 | 90.18 | 90.18 | 87.96 | 88.28 | 88.28 | -2.33% | 9,788 |
| Jan 12, 2026 | 92.02 | 92.02 | 89.73 | 90.39 | 90.39 | -2.01% | 26,313 |
| Jan 9, 2026 | 93.47 | 93.47 | 91.07 | 92.24 | 92.24 | -1.16% | 55,345 |
| Jan 8, 2026 | 92.16 | 93.62 | 92.16 | 93.32 | 93.32 | 1.08% | 8,537 |