State Street SPDR S&P Health Care Equipment ETF (XHE)
NYSEARCA: XHE · Real-Time Price · USD
81.12
-0.06 (-0.07%)
At close: May 22, 2026, 4:00 PM EDT
81.12
0.00 (0.00%)
After-hours: May 22, 2026, 8:00 PM EDT
XHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 83.14 | 84.26 | 82.96 | 83.28 | 83.28 | 1.27% | 361,623 |
| Apr 21, 2026 | 85.16 | 85.16 | 82.24 | 82.24 | 82.24 | -2.98% | 93,883 |
| Apr 20, 2026 | 84.44 | 85.33 | 84.44 | 84.76 | 84.76 | -0.27% | 9,322 |
| Apr 17, 2026 | 85.00 | 85.66 | 84.95 | 84.99 | 84.99 | 2.65% | 4,905 |
| Apr 16, 2026 | 83.06 | 83.09 | 82.59 | 82.80 | 82.79 | -1.21% | 4,038 |
| Apr 15, 2026 | 83.36 | 83.89 | 83.36 | 83.81 | 83.81 | 0.62% | 4,234 |
| Apr 14, 2026 | 82.14 | 83.63 | 82.14 | 83.29 | 83.29 | 2.47% | 99,126 |
| Apr 13, 2026 | 79.22 | 81.28 | 79.20 | 81.28 | 81.28 | 2.69% | 5,568 |
| Apr 10, 2026 | 80.01 | 80.01 | 79.09 | 79.15 | 79.15 | -1.00% | 5,537 |
| Apr 9, 2026 | 79.60 | 80.37 | 78.99 | 79.95 | 79.95 | -0.03% | 10,952 |
| Apr 8, 2026 | 80.73 | 80.73 | 79.61 | 79.97 | 79.97 | 2.66% | 8,046 |
| Apr 7, 2026 | 77.87 | 78.31 | 77.49 | 77.90 | 77.90 | -0.41% | 21,976 |
| Apr 6, 2026 | 78.21 | 79.06 | 77.99 | 78.22 | 78.22 | 0.01% | 8,713 |
| Apr 2, 2026 | 77.80 | 78.63 | 77.26 | 78.21 | 78.21 | -0.49% | 13,568 |
| Apr 1, 2026 | 78.56 | 79.36 | 78.28 | 78.60 | 78.60 | 0.46% | 2,743 |
| Mar 31, 2026 | 77.14 | 78.38 | 76.29 | 78.24 | 78.24 | 2.61% | 12,421 |
| Mar 30, 2026 | 77.58 | 77.58 | 76.00 | 76.25 | 76.25 | -1.09% | 11,869 |
| Mar 27, 2026 | 79.06 | 79.06 | 77.09 | 77.09 | 77.09 | -2.79% | 8,344 |
| Mar 26, 2026 | 80.15 | 80.37 | 79.30 | 79.30 | 79.30 | -0.58% | 13,134 |
| Mar 25, 2026 | 80.02 | 80.02 | 79.10 | 79.76 | 79.76 | 0.82% | 84,643 |
| Mar 24, 2026 | 78.35 | 79.62 | 78.35 | 79.11 | 79.11 | -0.54% | 13,240 |
| Mar 23, 2026 | 79.71 | 80.68 | 79.47 | 79.54 | 79.54 | 1.60% | 11,563 |
| Mar 20, 2026 | 79.26 | 79.26 | 77.97 | 78.29 | 78.29 | -1.53% | 7,794 |
| Mar 19, 2026 | 79.28 | 80.05 | 78.94 | 79.51 | 79.51 | -0.23% | 13,526 |
| Mar 18, 2026 | 80.98 | 80.98 | 79.68 | 79.69 | 79.69 | -2.34% | 31,716 |
| Mar 17, 2026 | 82.10 | 82.10 | 81.34 | 81.60 | 81.60 | 1.34% | 41,161 |
| Mar 16, 2026 | 80.25 | 80.73 | 80.25 | 80.52 | 80.52 | 1.44% | 13,211 |
| Mar 13, 2026 | 80.22 | 80.31 | 79.34 | 79.38 | 79.38 | -0.53% | 7,265 |