SPDR S&P Health Care Equipment ETF (XHE)
NYSEARCA: XHE · Real-Time Price · USD
79.68
-0.88 (-1.09%)
At close: Oct 30, 2025, 4:00 PM EDT
79.68
0.00 (0.00%)
After-hours: Oct 30, 2025, 8:00 PM EDT

XHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202580.5880.5879.1079.6879.68-1.09%31,202
Oct 29, 202581.0981.7680.5680.5680.56-0.71%11,764
Oct 28, 202581.4481.5081.0981.1481.14-0.76%5,516
Oct 27, 202581.7281.8381.3081.7681.760.69%4,827
Oct 24, 202581.7581.9681.2081.2081.20-0.17%163,437
Oct 23, 202581.5481.5680.6681.3481.34-0.52%10,785
Oct 22, 202581.6982.5081.6181.7781.770.41%13,274
Oct 21, 202580.8981.4980.8981.4481.440.51%11,654
Oct 20, 202580.1781.0980.1781.0381.031.92%14,372
Oct 17, 202579.0879.6778.8179.5079.500.26%130,780
Oct 16, 202579.1280.2478.7379.2979.290.51%11,960
Oct 15, 202579.0579.5878.1478.8878.880.24%112,537
Oct 14, 202576.8579.0076.7878.6978.691.23%105,426
Oct 13, 202577.9278.3277.5477.7477.740.70%9,674
Oct 10, 202579.9579.9577.2077.2077.20-3.31%17,290
Oct 9, 202580.6980.7579.8279.8479.84-0.71%5,642
Oct 8, 202579.1480.4278.9480.4180.411.52%6,979
Oct 7, 202580.1480.1479.2179.2179.21-1.20%4,930
Oct 6, 202581.1681.1679.9780.1780.17-0.75%7,114
Oct 3, 202579.5381.3579.5380.7880.781.87%7,123
Oct 2, 202578.5679.3278.5079.3079.300.77%8,983
Oct 1, 202578.5979.3077.0878.7078.70-0.08%14,397
Sep 30, 202577.8478.7677.8078.7678.760.99%7,373
Sep 29, 202578.3178.3177.4377.9977.99-0.05%33,442
Sep 26, 202577.8778.1377.6278.0278.020.71%5,851
Sep 25, 202578.3778.5276.9177.4777.47-2.09%28,186
Sep 24, 202579.8680.0879.1379.1379.13-0.93%5,377
Sep 23, 202580.7881.1879.8779.8779.87-0.86%4,027
Sep 22, 202579.5780.9579.3980.5680.560.88%7,018
Sep 19, 202580.6980.6979.8679.8679.83-1.52%5,037
Sep 18, 202580.3981.1080.0581.0981.061.73%5,093
Sep 17, 202580.1681.0379.0179.7179.68-0.61%12,801
Sep 16, 202579.9680.3779.5880.2080.17-0.04%8,850
Sep 15, 202580.6980.9080.0780.2380.20-0.48%9,969
Sep 12, 202582.0382.0380.5680.6280.59-1.98%12,103
Sep 11, 202581.1382.2681.1382.2582.222.07%8,077
Sep 10, 202582.5782.5780.3380.5880.55-2.26%34,319
Sep 9, 202582.4482.6882.1082.4482.41-22,801
Sep 8, 202582.7982.7982.1882.4482.41-0.39%14,379
Sep 5, 202582.2882.8982.2882.7782.731.03%4,970
Sep 4, 202580.9681.9680.3481.9281.891.41%10,869
Sep 3, 202580.9980.9980.1380.7880.75-0.74%7,892
Sep 2, 202581.3381.5581.1081.3881.35-0.91%6,025
Aug 29, 202582.0882.1581.8782.1382.100.30%3,210
Aug 28, 202582.0182.0181.3981.8881.85-0.51%32,649
Aug 27, 202582.1482.4382.1482.3082.270.19%7,693
Aug 26, 202581.7782.1481.5782.1482.110.53%7,211
Aug 25, 202582.9482.9481.7181.7181.68-1.96%12,597
Aug 22, 202581.6183.4981.0883.3483.313.30%22,664
Aug 21, 202580.8181.4180.6480.6880.65-0.65%13,834