SPDR S&P Health Care Services ETF (XHS)
NYSEARCA: XHS · Real-Time Price · USD
95.09
+0.14 (0.15%)
Apr 25, 2025, 4:00 PM EDT - Market closed
XHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 95.22 | 95.31 | 95.22 | 95.31 | 95.27 | 1.87% | 727 |
| Mar 13, 2025 | 94.00 | 94.00 | 93.02 | 93.56 | 93.51 | -1.05% | 2,247 |
| Mar 12, 2025 | 94.44 | 95.07 | 94.44 | 94.55 | 94.51 | -0.71% | 11,467 |
| Mar 11, 2025 | 95.11 | 95.77 | 94.78 | 95.23 | 95.18 | 0.14% | 2,665 |
| Mar 10, 2025 | 95.53 | 96.92 | 95.09 | 95.09 | 95.05 | -1.97% | 6,995 |
| Mar 7, 2025 | 96.91 | 97.53 | 95.64 | 97.00 | 96.95 | 0.40% | 4,280 |
| Mar 6, 2025 | 97.45 | 97.45 | 95.99 | 96.61 | 96.57 | -1.28% | 2,446 |
| Mar 5, 2025 | 97.12 | 97.86 | 96.24 | 97.86 | 97.82 | 1.47% | 14,084 |
| Mar 4, 2025 | 95.28 | 96.92 | 95.28 | 96.44 | 96.40 | 0.33% | 3,114 |
| Mar 3, 2025 | 97.91 | 97.98 | 95.93 | 96.13 | 96.09 | -1.57% | 13,187 |
| Feb 28, 2025 | 97.66 | 97.66 | 96.42 | 97.66 | 97.62 | -0.54% | 1,728 |
| Feb 27, 2025 | 99.22 | 99.78 | 98.19 | 98.19 | 98.15 | 0.03% | 32,031 |
| Feb 26, 2025 | 99.13 | 99.77 | 98.05 | 98.16 | 98.12 | -1.04% | 10,132 |
| Feb 25, 2025 | 98.66 | 99.41 | 97.59 | 99.19 | 99.15 | 0.42% | 26,338 |
| Feb 24, 2025 | 99.08 | 99.08 | 98.78 | 98.78 | 98.73 | 0.47% | 1,005 |
| Feb 21, 2025 | 101.18 | 101.18 | 98.31 | 98.31 | 98.27 | -3.64% | 13,226 |
| Feb 20, 2025 | 101.89 | 102.30 | 101.84 | 102.02 | 101.97 | -0.95% | 5,349 |
| Feb 19, 2025 | 101.80 | 103.25 | 101.80 | 103.00 | 102.95 | 1.51% | 13,508 |
| Feb 18, 2025 | 101.21 | 101.47 | 100.75 | 101.47 | 101.42 | 0.89% | 24,089 |
| Feb 14, 2025 | 101.71 | 101.71 | 100.57 | 100.57 | 100.53 | -0.76% | 1,676 |
| Feb 13, 2025 | 99.89 | 101.36 | 99.89 | 101.34 | 101.29 | 2.22% | 2,210 |