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
Jul 6, 2026	88.16	89.40	87.46	88.95	88.95	1.24%	10,015
Jul 2, 2026	86.25	87.88	86.06	87.86	87.86	2.62%	62,375
Jul 1, 2026	84.45	86.44	84.45	85.62	85.62	1.65%	18,364
Jun 30, 2026	84.80	84.80	83.65	84.23	84.23	-2.06%	13,114
Jun 29, 2026	86.40	86.81	85.82	86.00	86.00	-0.36%	66,358
Jun 26, 2026	84.51	86.38	84.51	86.31	86.31	2.17%	39,581
Jun 25, 2026	83.19	85.14	83.19	84.48	84.48	2.12%	14,669
Jun 24, 2026	82.84	83.36	82.48	82.73	82.73	1.73%	12,522
Jun 23, 2026	80.04	81.35	80.04	81.33	81.33	1.19%	7,414
Jun 22, 2026	82.19	82.19	80.37	80.37	80.37	-2.39%	11,039
Jun 18, 2026	80.96	82.34	80.96	82.34	82.34	2.75%	12,494
Jun 17, 2026	82.13	82.75	79.78	80.14	80.14	-2.05%	21,880
Jun 16, 2026	82.30	82.48	81.82	81.82	81.82	-0.33%	10,499
Jun 15, 2026	82.90	82.90	81.85	82.09	82.09	0.26%	16,170
Jun 12, 2026	82.04	82.46	81.13	81.88	81.88	-0.21%	77,389
Jun 11, 2026	81.82	82.23	80.77	82.05	82.05	0.57%	22,822
Jun 10, 2026	83.10	83.50	81.59	81.59	81.59	-1.83%	13,207
Jun 9, 2026	81.66	83.43	81.66	83.11	83.11	2.52%	48,550
Jun 8, 2026	81.31	81.88	81.07	81.07	81.07	0.31%	25,826
Jun 5, 2026	81.27	82.00	80.77	80.82	80.82	-0.63%	20,184
Jun 4, 2026	78.57	81.62	78.57	81.33	81.33	4.19%	93,745
Jun 3, 2026	77.58	78.06	77.42	78.06	78.06	0.08%	19,491
Jun 2, 2026	78.49	78.49	77.59	78.00	78.00	-0.95%	31,356
Jun 1, 2026	79.02	79.46	78.03	78.75	78.75	-0.93%	51,273
May 29, 2026	80.06	80.60	79.49	79.49	79.49	-1.07%	117,545
May 28, 2026	79.18	80.60	78.91	80.35	80.35	0.85%	9,170
May 27, 2026	80.93	80.93	79.19	79.67	79.67	-1.87%	12,297
May 26, 2026	81.72	81.72	80.56	81.19	81.19	0.09%	97,627
May 22, 2026	81.75	81.90	80.99	81.12	81.12	-0.07%	10,018
May 21, 2026	80.83	81.38	79.72	81.18	81.18	0.20%	6,608
May 20, 2026	79.67	81.06	79.32	81.02	81.02	2.17%	11,963
May 19, 2026	78.25	79.62	78.25	79.30	79.30	0.66%	22,078
May 18, 2026	77.78	79.45	77.78	78.78	78.78	1.64%	23,671
May 15, 2026	78.53	78.62	77.51	77.51	77.51	-1.71%	11,799
May 14, 2026	78.67	79.08	78.25	78.86	78.86	1.26%	5,857
May 13, 2026	78.17	78.59	77.55	77.88	77.88	-0.97%	17,415
May 12, 2026	78.00	79.08	77.75	78.64	78.64	1.56%	88,946
May 11, 2026	78.73	78.75	77.24	77.43	77.43	-1.70%	15,485
May 8, 2026	80.29	80.29	78.59	78.77	78.77	-2.03%	29,570
May 7, 2026	80.35	81.22	80.04	80.40	80.40	0.85%	18,156
May 6, 2026	79.92	80.20	79.25	79.72	79.72	-0.67%	16,743
May 5, 2026	80.58	80.58	79.01	80.26	80.26	-0.32%	6,092
May 4, 2026	81.41	81.81	80.33	80.52	80.52	-1.41%	12,913
May 1, 2026	81.29	81.80	80.92	81.67	81.67	1.67%	37,902
Apr 30, 2026	78.74	81.00	78.73	80.33	80.33	2.46%	46,311
Apr 29, 2026	80.55	80.55	77.82	78.40	78.40	-3.48%	65,309
Apr 28, 2026	83.10	83.10	80.95	81.23	81.23	-1.74%	18,891
Apr 27, 2026	82.50	83.40	82.46	82.67	82.67	-0.05%	8,053
Apr 24, 2026	82.00	82.79	81.73	82.71	82.71	0.55%	8,435
Apr 23, 2026	83.27	83.27	81.91	82.26	82.26	-1.22%	17,051

Data Source: S&P Global Market Intelligence Last updated: Jul 6, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 6, 2026

Data Sources Report a data error

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.