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

NYSEARCA: XHE · Real-Time Price · USD

92.91

-0.43 (-0.47%)

At close: Oct 23, 2026, 4:00 PM EDT

93.08

+0.17 (0.19%)

After-hours: Oct 23, 2026, 4:10 PM EDT

XHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	92.78	93.11	92.78	92.91	92.91	-0.47%	15,300
Oct 22, 2026	91.16	93.34	91.16	93.34	93.34	2.09%	11,314
Oct 21, 2026	91.58	91.89	91.10	91.43	91.43	-0.38%	19,509
Oct 20, 2026	90.41	92.45	90.41	91.78	91.78	1.94%	9,811
Oct 19, 2026	89.69	90.08	89.30	90.03	90.03	0.65%	7,384
Oct 16, 2026	91.53	91.77	89.32	89.45	89.45	-1.97%	261,000
Oct 15, 2026	89.71	91.25	89.71	91.25	91.25	2.51%	12,032
Oct 14, 2026	89.93	89.94	88.53	89.02	89.02	-1.32%	5,918
Oct 13, 2026	91.15	91.36	89.99	90.21	90.21	-0.73%	18,940
Oct 12, 2026	89.70	90.90	89.50	90.87	90.87	1.59%	32,396
Oct 9, 2026	88.18	89.44	88.18	89.44	89.44	1.48%	18,137
Oct 8, 2026	87.96	88.14	86.84	88.14	88.14	-0.18%	191,603
Oct 7, 2026	88.78	89.18	88.22	88.30	88.30	-1.01%	69,551
Oct 6, 2026	89.68	90.04	88.98	89.21	89.20	-1.89%	13,796
Oct 5, 2026	88.58	90.98	88.38	90.93	90.93	2.33%	18,095
Oct 2, 2026	90.04	90.04	88.86	88.86	88.86	-0.47%	13,439
Oct 1, 2026	90.57	90.76	89.28	89.28	89.28	-1.59%	10,779
Sep 30, 2026	91.74	91.74	90.46	90.72	90.72	-0.66%	13,172
Sep 29, 2026	90.01	91.32	90.01	91.32	91.32	-0.23%	54,309
Sep 28, 2026	90.77	91.77	90.77	91.53	91.53	0.20%	14,007
Sep 25, 2026	91.09	91.70	90.43	91.35	91.35	0.39%	10,805
Sep 24, 2026	91.81	91.81	90.57	90.99	90.99	-0.29%	33,715
Sep 23, 2026	92.49	92.49	91.17	91.26	91.25	-1.76%	5,679
Sep 22, 2026	91.60	93.02	91.60	92.89	92.89	1.78%	9,866
Sep 21, 2026	91.43	91.48	90.73	91.27	91.26	0.25%	23,618
Sep 18, 2026	90.87	91.49	90.46	91.04	91.04	0.22%	12,589
Sep 17, 2026	92.28	92.28	90.84	90.84	90.84	-0.53%	13,149
Sep 16, 2026	91.28	91.89	90.88	91.32	91.32	0.25%	29,796
Sep 15, 2026	90.96	91.85	90.61	91.09	91.09	-0.37%	247,684
Sep 14, 2026	90.07	91.50	90.07	91.43	91.43	1.57%	10,900
Sep 11, 2026	90.43	90.43	89.40	90.02	90.01	0.55%	9,964
Sep 10, 2026	90.45	90.55	89.47	89.53	89.53	-2.06%	15,523
Sep 9, 2026	92.17	92.47	91.41	91.41	91.41	-0.99%	52,781
Sep 8, 2026	93.47	93.47	91.90	92.32	92.32	-2.00%	12,414
Sep 4, 2026	93.86	94.21	93.50	94.20	94.20	-0.08%	6,271
Sep 3, 2026	95.39	95.41	93.33	94.28	94.28	-0.34%	38,619
Sep 2, 2026	94.17	95.43	94.17	94.60	94.60	0.67%	5,131
Sep 1, 2026	94.96	95.78	93.79	93.97	93.97	-1.08%	13,815
Aug 31, 2026	94.36	95.22	93.60	95.00	95.00	0.05%	17,206
Aug 28, 2026	95.26	95.58	94.91	94.95	94.95	-0.15%	6,252
Aug 27, 2026	95.00	96.21	95.00	95.09	95.09	-0.70%	26,554
Aug 26, 2026	95.58	95.99	95.10	95.76	95.76	-0.28%	9,257
Aug 25, 2026	95.89	96.07	95.18	96.03	96.03	0.08%	8,598
Aug 24, 2026	96.60	96.60	95.45	95.95	95.95	-0.76%	47,249
Aug 21, 2026	95.82	96.75	95.50	96.68	96.68	1.37%	6,458
Aug 20, 2026	96.09	97.26	95.37	95.37	95.37	-1.59%	12,709
Aug 19, 2026	95.69	97.65	95.69	96.91	96.91	2.09%	13,296
Aug 18, 2026	94.96	95.82	94.89	94.92	94.92	0.70%	5,222
Aug 17, 2026	94.75	94.81	94.08	94.26	94.26	-1.05%	15,064
Aug 14, 2026	95.50	95.52	94.80	95.26	95.26	-0.06%	4,860