SPDR S&P Health Care Equipment ETF (XHE)
NYSEARCA: XHE · Real-Time Price · USD
82.20
+0.55 (0.67%)
At close: Jun 6, 2025, 4:00 PM
82.20
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
XHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 82.64 | 82.70 | 82.59 | 82.59 | - | 1.15% | 1,875 |
| Jun 5, 2025 | 81.34 | 82.15 | 81.19 | 81.65 | 81.65 | 0.53% | 106,624 |
| Jun 4, 2025 | 81.39 | 81.63 | 81.02 | 81.22 | 81.22 | -0.39% | 8,260 |
| Jun 3, 2025 | 81.54 | 81.67 | 81.23 | 81.54 | 81.54 | 1.70% | 4,356 |
| Jun 2, 2025 | 81.02 | 81.02 | 79.44 | 80.18 | 80.18 | -1.23% | 4,900 |
| May 30, 2025 | 81.22 | 81.48 | 80.84 | 81.18 | 81.18 | -0.66% | 7,700 |
| May 29, 2025 | 82.15 | 82.15 | 81.08 | 81.72 | 81.72 | 0.03% | 5,485 |
| May 28, 2025 | 82.20 | 82.20 | 81.59 | 81.70 | 81.70 | -0.76% | 3,043 |
| May 27, 2025 | 81.10 | 82.53 | 81.10 | 82.32 | 82.32 | 2.90% | 8,027 |
| May 23, 2025 | 79.32 | 80.10 | 79.32 | 80.00 | 80.00 | -0.51% | 7,956 |
| May 22, 2025 | 80.47 | 80.81 | 79.43 | 80.41 | 80.41 | -0.46% | 10,330 |
| May 21, 2025 | 82.44 | 82.79 | 80.78 | 80.78 | 80.78 | -3.06% | 7,280 |
| May 20, 2025 | 83.07 | 83.60 | 82.96 | 83.33 | 83.33 | -0.08% | 4,602 |
| May 19, 2025 | 82.60 | 83.48 | 82.37 | 83.40 | 83.40 | -0.39% | 5,699 |
| May 16, 2025 | 82.63 | 83.73 | 82.56 | 83.73 | 83.73 | 1.71% | 30,326 |
| May 15, 2025 | 81.70 | 82.36 | 81.31 | 82.33 | 82.33 | 0.62% | 5,808 |
| May 14, 2025 | 82.76 | 82.76 | 81.67 | 81.82 | 81.82 | -1.13% | 4,208 |
| May 13, 2025 | 83.62 | 83.62 | 82.59 | 82.75 | 82.75 | -0.89% | 17,995 |
| May 12, 2025 | 82.76 | 84.00 | 82.76 | 83.49 | 83.49 | 3.35% | 17,266 |
| May 9, 2025 | 81.27 | 81.61 | 80.62 | 80.78 | 80.78 | -0.33% | 14,686 |
| May 8, 2025 | 79.84 | 81.90 | 79.45 | 81.05 | 81.05 | 2.25% | 8,727 |
| May 7, 2025 | 78.94 | 79.53 | 78.57 | 79.27 | 79.27 | 0.94% | 7,691 |
| May 6, 2025 | 78.16 | 79.19 | 78.11 | 78.53 | 78.53 | -0.61% | 8,647 |
| May 5, 2025 | 79.86 | 79.90 | 79.01 | 79.01 | 79.01 | -1.80% | 40,496 |
| May 2, 2025 | 80.28 | 80.82 | 79.93 | 80.46 | 80.46 | 1.89% | 37,837 |
| May 1, 2025 | 79.11 | 79.36 | 78.72 | 78.97 | 78.97 | -0.12% | 3,945 |
| Apr 30, 2025 | 79.01 | 79.06 | 77.91 | 79.06 | 79.06 | -1.17% | 6,700 |
| Apr 29, 2025 | 79.44 | 80.41 | 79.43 | 79.99 | 79.99 | 0.48% | 3,283 |
| Apr 28, 2025 | 79.47 | 79.79 | 78.88 | 79.61 | 79.61 | 0.04% | 5,556 |
| Apr 25, 2025 | 79.64 | 79.65 | 78.58 | 79.58 | 79.58 | 0.21% | 16,087 |
| Apr 24, 2025 | 77.62 | 79.43 | 77.62 | 79.41 | 79.41 | 2.90% | 6,420 |
| Apr 23, 2025 | 77.39 | 79.38 | 77.12 | 77.17 | 77.17 | 2.09% | 10,150 |
| Apr 22, 2025 | 75.35 | 75.94 | 74.92 | 75.59 | 75.59 | 1.67% | 13,560 |
| Apr 21, 2025 | 74.64 | 74.64 | 73.50 | 74.35 | 74.35 | -1.43% | 13,982 |
| Apr 17, 2025 | 75.06 | 75.61 | 74.73 | 75.43 | 75.43 | 0.69% | 4,580 |
| Apr 16, 2025 | 75.34 | 75.70 | 74.14 | 74.91 | 74.91 | -0.86% | 9,567 |
| Apr 15, 2025 | 76.59 | 76.59 | 75.28 | 75.56 | 75.56 | -1.36% | 4,155 |
| Apr 14, 2025 | 76.82 | 76.82 | 75.52 | 76.60 | 76.60 | 1.37% | 4,234 |
| Apr 11, 2025 | 74.55 | 75.72 | 73.31 | 75.57 | 75.57 | 1.39% | 5,932 |
| Apr 10, 2025 | 76.39 | 76.77 | 73.05 | 74.53 | 74.53 | -4.09% | 6,099 |
| Apr 9, 2025 | 71.29 | 78.17 | 71.25 | 77.71 | 77.71 | 7.42% | 138,740 |
| Apr 8, 2025 | 78.00 | 78.00 | 71.94 | 72.34 | 72.34 | -3.76% | 10,122 |
| Apr 7, 2025 | 72.65 | 77.07 | 72.35 | 75.17 | 75.17 | 0.08% | 60,601 |
| Apr 4, 2025 | 76.47 | 76.47 | 74.44 | 75.11 | 75.11 | -4.74% | 11,542 |
| Apr 3, 2025 | 80.05 | 80.06 | 78.60 | 78.85 | 78.85 | -5.00% | 13,856 |
| Apr 2, 2025 | 80.87 | 83.25 | 80.87 | 83.00 | 83.00 | 1.52% | 12,561 |
| Apr 1, 2025 | 82.10 | 82.50 | 81.12 | 81.76 | 81.76 | -0.54% | 17,496 |
| Mar 31, 2025 | 81.09 | 82.74 | 81.09 | 82.20 | 82.20 | 0.43% | 9,962 |
| Mar 28, 2025 | 82.57 | 82.57 | 81.73 | 81.85 | 81.85 | -1.66% | 8,861 |
| Mar 27, 2025 | 82.99 | 83.56 | 82.99 | 83.23 | 83.23 | 0.10% | 20,608 |