State Street SPDR S&P Health Care Equipment ETF (XHE)

XHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,150
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%	35,966
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%	34,458
Jan 14, 2026	87.79	89.42	87.46	89.35	89.35	1.21%	38,238
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%	26,303
Jan 9, 2026	93.47	93.47	91.07	92.24	92.24	-1.16%	55,335
Jan 8, 2026	92.16	93.62	92.16	93.32	93.32	1.08%	8,482
Jan 7, 2026	92.25	92.32	91.88	92.32	92.32	0.34%	9,014
Jan 6, 2026	89.57	92.10	89.45	92.01	92.01	2.34%	13,014
Jan 5, 2026	87.46	90.00	87.46	89.91	89.91	2.74%	101,704
Jan 2, 2026	88.63	88.63	87.29	87.51	87.51	-0.82%	8,151
Dec 31, 2025	89.00	89.00	88.03	88.23	88.23	-0.97%	6,108
Dec 30, 2025	89.08	89.28	88.95	89.10	89.10	-0.10%	5,975
Dec 29, 2025	89.54	89.61	89.12	89.18	89.18	-0.26%	3,206
Dec 26, 2025	89.22	89.56	89.00	89.41	89.41	-0.18%	4,147
Dec 24, 2025	89.40	89.57	89.40	89.57	89.57	0.22%	5,204
Dec 23, 2025	89.82	89.82	89.12	89.37	89.37	-1.02%	20,005
Dec 22, 2025	89.73	90.59	89.73	90.29	90.29	1.54%	7,192
Dec 19, 2025	88.96	89.10	88.86	88.92	88.90	0.19%	5,099
Dec 18, 2025	89.11	89.88	88.76	88.76	88.73	-0.02%	5,770
Dec 17, 2025	88.79	90.01	88.77	88.77	88.75	-0.13%	8,974
Dec 16, 2025	88.82	88.96	88.08	88.89	88.87	-0.13%	7,891
Dec 15, 2025	89.22	89.71	88.98	89.01	88.99	-0.39%	8,870
Dec 12, 2025	89.60	89.60	89.07	89.36	89.34	-0.49%	9,707
Dec 11, 2025	89.25	89.87	89.25	89.80	89.78	0.19%	7,389
Dec 10, 2025	88.16	89.63	88.16	89.63	89.61	1.67%	7,026
Dec 9, 2025	88.25	88.77	87.90	88.16	88.14	-0.02%	9,325
Dec 8, 2025	89.47	89.47	88.00	88.18	88.16	-1.30%	12,207
Dec 5, 2025	89.28	90.23	89.21	89.34	89.32	-0.06%	14,955
Dec 4, 2025	88.13	89.39	88.13	89.39	89.37	1.40%	47,450
Dec 3, 2025	87.33	88.83	87.33	88.16	88.14	1.11%	25,313
Dec 2, 2025	88.15	88.15	87.19	87.19	87.17	-0.76%	6,969
Dec 1, 2025	87.93	88.61	87.70	87.86	87.84	-1.19%	16,115
Nov 28, 2025	89.01	89.02	88.69	88.92	88.90	-0.15%	7,019
Nov 26, 2025	89.62	89.68	88.96	89.05	89.03	-0.60%	41,920
Nov 25, 2025	87.78	89.83	87.78	89.59	89.57	2.41%	36,926
Nov 24, 2025	85.88	87.59	85.88	87.48	87.46	2.71%	83,056
Nov 21, 2025	81.83	85.84	81.75	85.17	85.15	4.72%	26,794
Nov 20, 2025	82.58	83.00	81.18	81.33	81.31	-0.62%	28,062
Nov 19, 2025	81.24	82.15	81.24	81.84	81.82	0.51%	26,287

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.