State Street SPDR S&P Health Care Equipment ETF (XHE)
NYSEARCA: XHE · Real-Time Price · USD
81.23
-1.44 (-1.74%)
At close: Apr 28, 2026, 4:00 PM EDT
81.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
XHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.10 | 83.10 | 80.97 | 81.14 | - | -1.85% | 11,227 |
| 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% | 8,434 |
| 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% | 4,899 |
| 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% | 5,567 |
| 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% | 10,809 |
| 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% | 18,476 |
| 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% | 11,867 |
| Mar 27, 2026 | 79.06 | 79.06 | 77.09 | 77.09 | 77.09 | -2.79% | 8,294 |
| 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% | 84,300 |
| 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% | 4,060 |
| Mar 19, 2026 | 79.28 | 80.05 | 78.94 | 79.51 | 79.51 | -0.23% | 13,351 |
| Mar 18, 2026 | 80.98 | 80.98 | 79.68 | 79.69 | 79.69 | -2.34% | 31,695 |
| Mar 17, 2026 | 82.10 | 82.10 | 81.34 | 81.60 | 81.60 | 1.34% | 41,152 |
| 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 |
| Mar 12, 2026 | 81.28 | 81.59 | 79.67 | 79.80 | 79.80 | -2.73% | 33,618 |
| Mar 11, 2026 | 81.57 | 82.19 | 80.92 | 82.04 | 82.04 | 0.38% | 29,512 |
| Mar 10, 2026 | 82.70 | 82.75 | 81.47 | 81.73 | 81.73 | -1.28% | 17,349 |
| Mar 9, 2026 | 80.89 | 82.79 | 80.75 | 82.79 | 82.79 | 0.46% | 25,238 |
| Mar 6, 2026 | 83.25 | 83.25 | 81.85 | 82.41 | 82.41 | -2.22% | 6,501 |
| Mar 5, 2026 | 85.02 | 85.22 | 83.83 | 84.28 | 84.28 | -1.99% | 19,665 |
| Mar 4, 2026 | 86.70 | 86.70 | 85.60 | 85.99 | 85.99 | -0.21% | 9,652 |
| Mar 3, 2026 | 85.69 | 86.68 | 84.64 | 86.17 | 86.17 | -1.67% | 58,960 |
| Mar 2, 2026 | 87.03 | 87.72 | 86.32 | 87.63 | 87.63 | -0.87% | 10,341 |
| Feb 27, 2026 | 88.21 | 88.43 | 87.88 | 88.40 | 88.40 | -0.89% | 11,266 |
| Feb 26, 2026 | 88.30 | 89.23 | 87.59 | 89.19 | 89.19 | 1.41% | 12,025 |
| Feb 25, 2026 | 87.26 | 87.98 | 86.98 | 87.95 | 87.95 | 1.00% | 9,134 |
| Feb 24, 2026 | 87.05 | 87.24 | 86.88 | 87.08 | 87.08 | -0.03% | 3,362 |
| Feb 23, 2026 | 87.06 | 87.28 | 86.28 | 87.11 | 87.11 | -0.21% | 7,756 |
| Feb 20, 2026 | 86.35 | 87.62 | 86.02 | 87.29 | 87.29 | 1.28% | 29,791 |
| Feb 19, 2026 | 86.91 | 87.00 | 85.64 | 86.19 | 86.19 | -0.70% | 17,355 |
| Feb 18, 2026 | 85.22 | 86.98 | 85.22 | 86.80 | 86.80 | 1.75% | 18,549 |
| Feb 17, 2026 | 84.27 | 85.59 | 84.27 | 85.31 | 85.31 | 1.37% | 5,519 |