SPDR S&P Health Care Equipment ETF (XHE)
NYSEARCA: XHE · Real-Time Price · USD
89.02
+0.22 (0.25%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 89.75 | 89.75 | 88.66 | 88.80 | 88.80 | -1.07% | 38,637 |
| Sep 24, 2024 | 90.42 | 90.42 | 89.72 | 89.76 | 89.76 | -0.52% | 3,506 |
| Sep 23, 2024 | 90.73 | 90.73 | 90.23 | 90.23 | 90.23 | -0.40% | 6,283 |
| Sep 20, 2024 | 90.45 | 90.59 | 90.08 | 90.59 | 90.58 | -0.40% | 5,688 |
| Sep 19, 2024 | 91.47 | 91.47 | 90.74 | 90.95 | 90.94 | 1.31% | 7,228 |
| Sep 18, 2024 | 89.64 | 91.18 | 89.50 | 89.77 | 89.76 | -0.12% | 7,706 |
| Sep 17, 2024 | 90.37 | 91.35 | 89.86 | 89.88 | 89.87 | -0.37% | 16,876 |
| Sep 16, 2024 | 89.96 | 90.39 | 89.96 | 90.21 | 90.20 | 0.48% | 8,146 |
| Sep 13, 2024 | 88.85 | 90.25 | 88.85 | 89.78 | 89.77 | 1.31% | 16,301 |
| Sep 12, 2024 | 87.88 | 89.06 | 87.66 | 88.62 | 88.61 | 0.72% | 9,533 |
| Sep 11, 2024 | 87.21 | 88.02 | 86.36 | 87.99 | 87.98 | 0.43% | 11,577 |
| Sep 10, 2024 | 87.69 | 87.69 | 87.18 | 87.61 | 87.60 | 0.26% | 7,555 |
| Sep 9, 2024 | 87.95 | 88.37 | 87.37 | 87.38 | 87.37 | -0.08% | 13,120 |
| Sep 6, 2024 | 87.98 | 88.21 | 86.67 | 87.45 | 87.44 | -0.50% | 40,350 |
| Sep 5, 2024 | 88.22 | 88.25 | 87.03 | 87.89 | 87.88 | -0.19% | 9,429 |
| Sep 4, 2024 | 87.91 | 89.06 | 87.75 | 88.06 | 88.05 | -0.16% | 13,532 |
| Sep 3, 2024 | 89.16 | 89.63 | 87.93 | 88.20 | 88.19 | -1.93% | 7,516 |
| Aug 30, 2024 | 89.43 | 90.02 | 89.22 | 89.94 | 89.93 | 0.62% | 5,876 |
| Aug 29, 2024 | 88.84 | 90.17 | 88.84 | 89.39 | 89.38 | 0.85% | 12,720 |
| Aug 28, 2024 | 88.67 | 88.95 | 88.05 | 88.64 | 88.63 | -0.29% | 19,838 |
| Aug 27, 2024 | 88.25 | 89.05 | 88.25 | 88.90 | 88.89 | 0.54% | 16,268 |
| Aug 26, 2024 | 88.94 | 89.03 | 88.36 | 88.42 | 88.41 | -0.45% | 19,699 |
| Aug 23, 2024 | 87.39 | 88.82 | 87.13 | 88.82 | 88.81 | 2.48% | 7,004 |
| Aug 22, 2024 | 87.37 | 87.37 | 86.67 | 86.67 | 86.67 | -0.33% | 8,171 |
| Aug 21, 2024 | 86.53 | 87.18 | 86.23 | 86.96 | 86.95 | 1.20% | 15,404 |
| Aug 20, 2024 | 86.81 | 87.18 | 85.93 | 85.93 | 85.92 | -1.36% | 10,702 |
| Aug 19, 2024 | 86.50 | 87.30 | 86.50 | 87.11 | 87.11 | 0.46% | 13,828 |
| Aug 16, 2024 | 86.10 | 86.71 | 86.10 | 86.71 | 86.70 | 0.38% | 11,210 |
| Aug 15, 2024 | 85.28 | 86.68 | 85.28 | 86.38 | 86.37 | 2.32% | 12,843 |
| Aug 14, 2024 | 84.33 | 84.42 | 84.14 | 84.42 | 84.42 | -0.45% | 4,222 |
| Aug 13, 2024 | 84.39 | 84.98 | 84.22 | 84.81 | 84.80 | 0.97% | 6,084 |
| Aug 12, 2024 | 84.78 | 84.78 | 83.88 | 83.99 | 83.98 | -0.84% | 5,877 |
| Aug 9, 2024 | 84.62 | 84.90 | 84.40 | 84.70 | 84.69 | -0.05% | 8,026 |
| Aug 8, 2024 | 83.49 | 84.86 | 83.49 | 84.74 | 84.74 | 3.11% | 6,568 |
| Aug 7, 2024 | 84.52 | 84.52 | 82.19 | 82.19 | 82.18 | -1.80% | 5,781 |
| Aug 6, 2024 | 82.74 | 84.71 | 82.48 | 83.70 | 83.69 | 1.79% | 10,876 |
| Aug 5, 2024 | 81.77 | 83.24 | 81.04 | 82.23 | 82.22 | -2.63% | 37,559 |
| Aug 2, 2024 | 84.42 | 84.71 | 83.51 | 84.45 | 84.45 | -0.91% | 44,834 |
| Aug 1, 2024 | 85.17 | 85.88 | 84.22 | 85.23 | 85.22 | -0.07% | 43,009 |
| Jul 31, 2024 | 85.46 | 86.85 | 84.70 | 85.29 | 85.28 | -0.60% | 241,888 |
| Jul 30, 2024 | 86.01 | 86.01 | 85.41 | 85.81 | 85.80 | 0.46% | 10,862 |
| Jul 29, 2024 | 85.47 | 85.69 | 84.97 | 85.41 | 85.41 | 0.05% | 12,296 |
| Jul 26, 2024 | 86.67 | 86.67 | 85.37 | 85.37 | 85.36 | -1.13% | 67,408 |
| Jul 25, 2024 | 87.80 | 88.17 | 86.35 | 86.35 | 86.34 | -2.03% | 27,432 |
| Jul 24, 2024 | 88.34 | 89.10 | 88.14 | 88.14 | 88.13 | -0.69% | 81,770 |
| Jul 23, 2024 | 87.80 | 89.00 | 87.77 | 88.75 | 88.74 | 0.91% | 14,223 |
| Jul 22, 2024 | 87.52 | 87.95 | 87.12 | 87.95 | 87.94 | 0.65% | 7,941 |
| Jul 19, 2024 | 87.19 | 87.47 | 86.56 | 87.38 | 87.37 | 0.10% | 5,746 |
| Jul 18, 2024 | 88.91 | 89.64 | 86.54 | 87.29 | 87.28 | -2.13% | 49,888 |
| Jul 17, 2024 | 88.22 | 90.00 | 88.22 | 89.19 | 89.18 | 0.21% | 18,348 |
| Jul 16, 2024 | 86.43 | 89.09 | 86.43 | 89.00 | 88.99 | 2.97% | 12,182 |
| Jul 15, 2024 | 86.55 | 86.95 | 86.17 | 86.43 | 86.42 | -0.43% | 9,911 |
| Jul 12, 2024 | 87.00 | 87.50 | 86.80 | 86.80 | 86.79 | 0.24% | 35,971 |
| Jul 11, 2024 | 84.20 | 86.81 | 84.20 | 86.59 | 86.58 | 2.98% | 28,106 |
| Jul 10, 2024 | 83.36 | 84.09 | 82.89 | 84.09 | 84.08 | 1.32% | 27,039 |
| Jul 9, 2024 | 83.36 | 83.38 | 82.84 | 82.99 | 82.98 | -0.65% | 7,712 |
| Jul 8, 2024 | 84.02 | 84.16 | 83.51 | 83.53 | 83.53 | -0.51% | 15,313 |
| Jul 5, 2024 | 82.87 | 83.99 | 82.87 | 83.96 | 83.95 | 1.12% | 7,233 |
| Jul 3, 2024 | 83.24 | 83.24 | 82.79 | 83.03 | 83.02 | -0.02% | 4,308 |
| Jul 2, 2024 | 83.26 | 83.44 | 82.81 | 83.05 | 83.04 | -0.31% | 20,295 |
| Jul 1, 2024 | 83.28 | 85.17 | 83.28 | 83.31 | 83.30 | -1.30% | 14,705 |
| Jun 28, 2024 | 84.00 | 84.48 | 83.87 | 84.41 | 84.40 | 0.45% | 10,599 |
| Jun 27, 2024 | 83.40 | 84.03 | 83.30 | 84.03 | 84.02 | 0.63% | 12,510 |
| Jun 26, 2024 | 82.39 | 83.55 | 82.39 | 83.50 | 83.49 | 0.77% | 9,206 |
| Jun 25, 2024 | 82.69 | 83.06 | 82.69 | 82.86 | 82.85 | -0.31% | 10,567 |
| Jun 24, 2024 | 84.01 | 84.15 | 83.12 | 83.12 | 83.11 | -1.38% | 16,437 |
| Jun 21, 2024 | 84.49 | 84.57 | 84.28 | 84.28 | 84.27 | -0.07% | 7,985 |
| Jun 20, 2024 | 84.04 | 84.66 | 84.04 | 84.34 | 84.33 | -0.12% | 17,457 |
| Jun 18, 2024 | 83.73 | 84.92 | 83.73 | 84.44 | 84.43 | 0.75% | 25,759 |
| Jun 17, 2024 | 83.91 | 84.09 | 83.28 | 83.81 | 83.80 | -0.72% | 33,098 |
| Jun 14, 2024 | 84.41 | 84.42 | 83.79 | 84.42 | 84.41 | -0.79% | 9,727 |
| Jun 13, 2024 | 85.59 | 85.59 | 84.69 | 85.09 | 85.08 | -0.98% | 8,708 |
| Jun 12, 2024 | 86.41 | 86.77 | 85.62 | 85.93 | 85.92 | 1.22% | 130,870 |
| Jun 11, 2024 | 84.90 | 85.19 | 84.25 | 84.90 | 84.89 | -0.40% | 6,767 |
| Jun 10, 2024 | 84.85 | 85.25 | 84.78 | 85.24 | 85.23 | -0.34% | 6,908 |
| Jun 7, 2024 | 85.42 | 86.35 | 85.42 | 85.53 | 85.52 | -0.73% | 10,350 |
| Jun 6, 2024 | 86.44 | 86.56 | 86.08 | 86.15 | 86.15 | -0.63% | 5,677 |
| Jun 5, 2024 | 85.78 | 86.70 | 85.78 | 86.70 | 86.69 | 1.04% | 8,912 |
| Jun 4, 2024 | 86.01 | 86.10 | 85.67 | 85.80 | 85.79 | -0.29% | 5,103 |
| Jun 3, 2024 | 86.46 | 86.80 | 86.05 | 86.05 | 86.04 | 0.24% | 5,383 |
| May 31, 2024 | 86.14 | 86.40 | 85.44 | 85.84 | 85.83 | 0.26% | 14,059 |
| May 30, 2024 | 85.85 | 86.30 | 85.62 | 85.62 | 85.61 | 0.20% | 8,509 |
| May 29, 2024 | 85.00 | 85.65 | 85.00 | 85.45 | 85.44 | -0.70% | 4,306 |
| May 28, 2024 | 86.19 | 86.59 | 85.77 | 86.05 | 86.04 | -0.26% | 8,759 |
| May 24, 2024 | 85.42 | 86.44 | 85.42 | 86.28 | 86.27 | 0.94% | 3,731 |
| May 23, 2024 | 87.46 | 87.46 | 85.25 | 85.48 | 85.47 | -2.05% | 45,048 |
| May 22, 2024 | 86.60 | 87.70 | 86.60 | 87.26 | 87.26 | 0.34% | 35,804 |
| May 21, 2024 | 87.24 | 87.57 | 86.72 | 86.97 | 86.96 | -0.61% | 9,341 |
| May 20, 2024 | 87.26 | 87.81 | 87.26 | 87.50 | 87.49 | 0.06% | 19,220 |
| May 17, 2024 | 87.85 | 87.85 | 87.11 | 87.45 | 87.44 | -0.30% | 15,838 |
| May 16, 2024 | 87.65 | 87.97 | 87.36 | 87.71 | 87.70 | -0.01% | 15,335 |
| May 15, 2024 | 87.01 | 87.86 | 86.87 | 87.72 | 87.71 | 1.78% | 10,181 |
| May 14, 2024 | 86.21 | 86.49 | 85.65 | 86.19 | 86.18 | 0.98% | 9,348 |
| May 13, 2024 | 85.68 | 86.00 | 85.28 | 85.35 | 85.34 | 0.09% | 5,305 |
| May 10, 2024 | 85.80 | 85.96 | 84.91 | 85.28 | 85.27 | -0.15% | 8,795 |
| May 9, 2024 | 83.69 | 85.40 | 83.69 | 85.40 | 85.40 | 2.30% | 17,364 |
| May 8, 2024 | 85.68 | 85.68 | 83.42 | 83.48 | 83.47 | -3.87% | 11,521 |
| May 7, 2024 | 86.25 | 86.99 | 86.25 | 86.84 | 86.83 | 0.82% | 11,305 |
| May 6, 2024 | 86.75 | 86.75 | 85.68 | 86.13 | 86.12 | 0.16% | 10,728 |
| May 3, 2024 | 86.23 | 86.32 | 85.79 | 85.99 | 85.98 | 1.34% | 36,408 |