SPDR S&P Health Care Equipment ETF (XHE)
NYSEARCA: XHE · Real-Time Price · USD
76.48
+0.28 (0.36%)
Aug 1, 2025, 4:00 PM - Market closed
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 75.96 | 76.61 | 75.63 | 76.48 | 76.48 | 0.36% | 16,645 |
| Jul 31, 2025 | 77.94 | 77.94 | 76.19 | 76.20 | 76.20 | -2.73% | 7,144 |
| Jul 30, 2025 | 78.98 | 79.51 | 78.10 | 78.34 | 78.34 | -0.80% | 5,639 |
| Jul 29, 2025 | 79.33 | 79.33 | 78.71 | 78.97 | 78.97 | -0.39% | 19,384 |
| Jul 28, 2025 | 79.63 | 79.96 | 79.23 | 79.28 | 79.28 | -0.51% | 20,203 |
| Jul 25, 2025 | 78.84 | 79.69 | 78.58 | 79.69 | 79.69 | 1.25% | 11,343 |
| Jul 24, 2025 | 79.63 | 79.63 | 78.53 | 78.71 | 78.71 | -1.61% | 5,412 |
| Jul 23, 2025 | 78.46 | 80.00 | 78.46 | 80.00 | 80.00 | 2.49% | 19,392 |
| Jul 22, 2025 | 76.56 | 78.19 | 76.56 | 78.06 | 78.06 | 1.89% | 17,384 |
| Jul 21, 2025 | 76.84 | 77.24 | 76.57 | 76.61 | 76.61 | -0.13% | 10,488 |
| Jul 18, 2025 | 78.13 | 78.49 | 76.62 | 76.71 | 76.71 | -1.51% | 60,834 |
| Jul 17, 2025 | 77.82 | 78.23 | 77.64 | 77.89 | 77.89 | -0.33% | 191,796 |
| Jul 16, 2025 | 78.49 | 78.49 | 77.58 | 78.15 | 78.15 | -0.13% | 13,239 |
| Jul 15, 2025 | 80.02 | 80.15 | 78.25 | 78.25 | 78.25 | -1.92% | 112,436 |
| Jul 14, 2025 | 79.98 | 80.23 | 79.59 | 79.78 | 79.78 | -0.21% | 88,930 |
| Jul 11, 2025 | 81.77 | 81.78 | 79.95 | 79.95 | 79.95 | -3.07% | 14,860 |
| Jul 10, 2025 | 81.60 | 83.16 | 81.60 | 82.48 | 82.48 | 1.02% | 67,354 |
| Jul 9, 2025 | 81.09 | 81.67 | 80.50 | 81.65 | 81.65 | 0.68% | 6,545 |
| Jul 8, 2025 | 81.51 | 81.76 | 81.00 | 81.10 | 81.10 | 1.45% | 7,575 |
| Jul 7, 2025 | 81.35 | 81.49 | 79.87 | 79.94 | 79.94 | -2.34% | 7,363 |
| Jul 3, 2025 | 81.81 | 81.97 | 81.76 | 81.85 | 81.85 | 0.16% | 3,133 |
| Jul 2, 2025 | 81.81 | 81.92 | 81.62 | 81.72 | 81.72 | 0.09% | 5,300 |
| Jul 1, 2025 | 80.85 | 82.12 | 80.72 | 81.65 | 81.65 | 0.54% | 5,244 |
| Jun 30, 2025 | 81.14 | 81.51 | 80.96 | 81.21 | 81.21 | 0.41% | 15,761 |
| Jun 27, 2025 | 80.95 | 81.28 | 80.44 | 80.88 | 80.88 | 0.30% | 16,773 |
| Jun 26, 2025 | 80.54 | 80.93 | 80.37 | 80.64 | 80.64 | 0.04% | 9,409 |
| Jun 25, 2025 | 81.06 | 81.06 | 80.41 | 80.61 | 80.61 | -0.42% | 7,376 |
| Jun 24, 2025 | 79.75 | 80.98 | 79.59 | 80.95 | 80.95 | 2.16% | 4,387 |
| Jun 23, 2025 | 78.81 | 79.33 | 77.59 | 79.24 | 79.24 | -0.14% | 11,298 |
| Jun 20, 2025 | 79.42 | 79.65 | 78.99 | 79.35 | 79.33 | 0.25% | 20,166 |
| Jun 18, 2025 | 79.17 | 79.85 | 78.82 | 79.15 | 79.13 | -0.18% | 8,676 |
| Jun 17, 2025 | 80.30 | 80.77 | 79.23 | 79.29 | 79.27 | -1.82% | 116,441 |
| Jun 16, 2025 | 80.56 | 81.51 | 80.46 | 80.76 | 80.74 | 0.85% | 10,317 |
| Jun 13, 2025 | 80.41 | 81.51 | 80.01 | 80.08 | 80.06 | -1.60% | 16,769 |
| Jun 12, 2025 | 81.86 | 81.86 | 80.92 | 81.38 | 81.36 | -1.11% | 6,507 |
| Jun 11, 2025 | 83.62 | 83.62 | 82.05 | 82.29 | 82.27 | -1.15% | 15,790 |
| Jun 10, 2025 | 82.59 | 83.65 | 82.59 | 83.25 | 83.22 | 1.26% | 5,362 |
| Jun 9, 2025 | 82.42 | 82.75 | 82.10 | 82.21 | 82.19 | 0.01% | 11,057 |
| Jun 6, 2025 | 82.64 | 82.70 | 81.97 | 82.20 | 82.18 | 0.67% | 9,429 |
| Jun 5, 2025 | 81.34 | 82.15 | 81.19 | 81.65 | 81.63 | 0.53% | 106,624 |
| Jun 4, 2025 | 81.39 | 81.63 | 81.02 | 81.22 | 81.20 | -0.39% | 8,260 |
| Jun 3, 2025 | 81.54 | 81.67 | 81.23 | 81.54 | 81.52 | 1.70% | 4,356 |
| Jun 2, 2025 | 81.02 | 81.02 | 79.44 | 80.18 | 80.16 | -1.23% | 4,900 |
| May 30, 2025 | 81.22 | 81.48 | 80.84 | 81.18 | 81.16 | -0.66% | 7,700 |
| May 29, 2025 | 82.15 | 82.15 | 81.08 | 81.72 | 81.70 | 0.03% | 5,485 |
| May 28, 2025 | 82.20 | 82.20 | 81.59 | 81.70 | 81.67 | -0.76% | 3,043 |
| May 27, 2025 | 81.10 | 82.53 | 81.10 | 82.32 | 82.30 | 2.90% | 8,027 |
| May 23, 2025 | 79.32 | 80.10 | 79.32 | 80.00 | 79.98 | -0.51% | 7,956 |
| May 22, 2025 | 80.47 | 80.81 | 79.43 | 80.41 | 80.39 | -0.46% | 10,330 |
| May 21, 2025 | 82.44 | 82.79 | 80.78 | 80.78 | 80.76 | -3.06% | 7,280 |