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
Jan 8, 2026	92.16	92.81	92.16	92.81	-	0.53%	1,415
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
Nov 18, 2025	81.22	82.14	80.62	81.43	81.41	0.09%	18,593
Nov 17, 2025	82.02	82.19	81.35	81.35	81.33	-0.97%	10,641
Nov 14, 2025	81.92	82.70	81.60	82.15	82.13	-0.84%	29,291
Nov 13, 2025	83.41	84.07	82.79	82.84	82.82	-1.39%	23,728
Nov 12, 2025	83.79	84.68	83.79	84.01	83.99	0.05%	20,894
Nov 11, 2025	81.93	83.98	81.93	83.97	83.94	2.53%	17,769
Nov 10, 2025	81.08	81.89	80.77	81.89	81.87	1.35%	5,732
Nov 7, 2025	79.81	80.80	79.81	80.80	80.78	1.70%	14,235
Nov 6, 2025	80.10	80.10	78.92	79.45	79.43	-1.00%	15,637
Nov 5, 2025	80.75	80.75	79.38	80.25	80.23	-1.00%	12,185
Nov 4, 2025	79.74	81.10	79.74	81.06	81.04	0.82%	11,131
Nov 3, 2025	79.71	80.40	79.34	80.40	80.38	0.76%	15,394
Oct 31, 2025	79.80	80.02	79.49	79.79	79.77	0.14%	40,772
Oct 30, 2025	80.58	80.58	79.10	79.68	79.66	-1.09%	33,502
Oct 29, 2025	81.09	81.76	80.56	80.56	80.54	-0.71%	11,764
Oct 28, 2025	81.44	81.50	81.09	81.14	81.12	-0.76%	5,516

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.