SPDR S&P Health Care Services ETF (XHS)
NYSEARCA: XHS · Real-Time Price · USD
97.00
+1.51 (1.58%)
At close: May 27, 2025, 4:00 PM
97.00
0.00 (0.00%)
After-hours: May 27, 2025, 8:00 PM EDT
XHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 96.53 | 97.14 | 96.32 | 97.00 | 97.00 | 1.58% | 7,397 |
| May 23, 2025 | 95.60 | 95.60 | 95.07 | 95.49 | 95.49 | -0.38% | 12,468 |
| May 22, 2025 | 97.05 | 97.05 | 95.85 | 95.85 | 95.85 | -2.02% | 5,071 |
| May 21, 2025 | 99.32 | 99.37 | 97.83 | 97.83 | 97.83 | -2.75% | 3,688 |
| May 20, 2025 | 100.16 | 101.07 | 99.91 | 100.60 | 100.60 | 0.33% | 16,838 |
| May 19, 2025 | 99.98 | 100.49 | 99.89 | 100.27 | 100.27 | -0.49% | 11,937 |
| May 16, 2025 | 98.66 | 100.76 | 98.66 | 100.76 | 100.76 | 2.13% | 4,360 |
| May 15, 2025 | 97.19 | 98.76 | 96.58 | 98.66 | 98.66 | 1.32% | 11,711 |
| May 14, 2025 | 98.18 | 98.18 | 97.36 | 97.37 | 97.37 | -0.71% | 11,176 |
| May 13, 2025 | 97.95 | 98.78 | 97.62 | 98.07 | 98.07 | -0.85% | 7,767 |
| May 12, 2025 | 99.49 | 100.19 | 98.30 | 98.91 | 98.91 | 1.59% | 4,315 |
| May 9, 2025 | 98.77 | 98.77 | 97.36 | 97.36 | 97.36 | -0.53% | 3,563 |
| May 8, 2025 | 99.01 | 99.19 | 97.84 | 97.88 | 97.88 | -0.33% | 7,430 |
| May 7, 2025 | 98.00 | 98.21 | 97.49 | 98.21 | 98.21 | 0.60% | 2,889 |
| May 6, 2025 | 96.86 | 97.62 | 96.77 | 97.62 | 97.62 | 0.84% | 1,537 |
| May 5, 2025 | 97.27 | 97.41 | 96.80 | 96.80 | 96.80 | -0.16% | 912 |
| May 2, 2025 | 96.82 | 97.09 | 96.10 | 96.96 | 96.96 | 1.45% | 2,192 |
| May 1, 2025 | 96.31 | 96.31 | 95.57 | 95.57 | 95.57 | -0.32% | 15,259 |
| Apr 30, 2025 | 94.46 | 95.88 | 94.46 | 95.88 | 95.88 | -0.37% | 4,376 |
| Apr 29, 2025 | 95.18 | 96.90 | 95.18 | 96.24 | 96.24 | 0.72% | 10,231 |
| Apr 28, 2025 | 95.53 | 95.74 | 94.61 | 95.55 | 95.55 | 0.48% | 4,907 |
| Apr 25, 2025 | 95.16 | 95.16 | 94.16 | 95.09 | 95.09 | 0.15% | 6,533 |
| Apr 24, 2025 | 94.17 | 94.95 | 94.17 | 94.95 | 94.95 | 1.05% | 1,199 |
| Apr 23, 2025 | 93.95 | 95.11 | 93.81 | 93.96 | 93.96 | 1.88% | 7,148 |
| Apr 22, 2025 | 91.25 | 92.37 | 91.25 | 92.23 | 92.23 | 2.14% | 1,573 |
| Apr 21, 2025 | 93.43 | 93.45 | 89.58 | 90.30 | 90.30 | -4.14% | 7,435 |
| Apr 17, 2025 | 93.69 | 94.20 | 93.00 | 94.20 | 94.20 | -1.81% | 3,107 |
| Apr 16, 2025 | 96.54 | 97.05 | 95.86 | 95.94 | 95.94 | -0.97% | 1,778 |
| Apr 15, 2025 | 97.33 | 97.33 | 96.52 | 96.87 | 96.87 | -0.71% | 3,589 |
| Apr 14, 2025 | 97.98 | 97.98 | 96.42 | 97.56 | 97.56 | 0.78% | 7,386 |
| Apr 11, 2025 | 96.50 | 97.03 | 95.13 | 96.81 | 96.81 | 0.58% | 5,846 |
| Apr 10, 2025 | 97.25 | 97.25 | 95.21 | 96.25 | 96.25 | -1.39% | 2,723 |
| Apr 9, 2025 | 92.00 | 98.35 | 92.00 | 97.61 | 97.61 | 4.88% | 8,041 |
| Apr 8, 2025 | 95.93 | 95.93 | 92.53 | 93.07 | 93.07 | 0.18% | 2,239 |
| Apr 7, 2025 | 91.15 | 95.00 | 89.62 | 92.91 | 92.91 | -1.16% | 13,926 |
| Apr 4, 2025 | 94.55 | 94.78 | 93.53 | 94.00 | 94.00 | -3.41% | 4,553 |
| Apr 3, 2025 | 96.08 | 98.08 | 96.08 | 97.32 | 97.32 | -0.91% | 3,761 |
| Apr 2, 2025 | 97.79 | 98.28 | 97.73 | 98.22 | 98.22 | 0.46% | 6,008 |
| Apr 1, 2025 | 98.41 | 98.75 | 97.55 | 97.77 | 97.77 | -0.36% | 7,278 |
| Mar 31, 2025 | 96.79 | 98.45 | 96.79 | 98.12 | 98.12 | 0.74% | 3,285 |
| Mar 28, 2025 | 98.74 | 98.74 | 97.00 | 97.40 | 97.40 | -1.01% | 2,048 |
| Mar 27, 2025 | 98.01 | 98.41 | 97.84 | 98.39 | 98.39 | 0.38% | 3,486 |
| Mar 26, 2025 | 98.20 | 98.54 | 97.62 | 98.02 | 98.02 | -0.17% | 6,125 |
| Mar 25, 2025 | 99.53 | 99.53 | 98.19 | 98.19 | 98.19 | -0.55% | 3,055 |
| Mar 24, 2025 | 98.25 | 98.76 | 98.25 | 98.74 | 98.74 | 1.83% | 2,866 |
| Mar 21, 2025 | 95.96 | 97.19 | 95.96 | 96.96 | 96.92 | 0.06% | 7,208 |
| Mar 20, 2025 | 97.50 | 97.64 | 96.88 | 96.90 | 96.86 | -0.83% | 7,708 |
| Mar 19, 2025 | 97.12 | 97.86 | 96.55 | 97.71 | 97.67 | 0.63% | 9,884 |
| Mar 18, 2025 | 96.57 | 97.39 | 96.57 | 97.10 | 97.06 | 0.12% | 15,120 |
| Mar 17, 2025 | 95.31 | 97.01 | 95.31 | 96.98 | 96.94 | 1.75% | 3,192 |