SPDR S&P Health Care Services ETF (XHS)
NYSEARCA: XHS · Real-Time Price · USD
95.54
+1.10 (1.17%)
Nov 22, 2024, 3:52 PM EST - Market closed
XHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 94.45 | 95.69 | 94.45 | 95.54 | 95.54 | 1.17% | 1,351 |
| Nov 21, 2024 | 92.86 | 94.44 | 92.77 | 94.44 | 94.44 | 1.55% | 2,685 |
| Nov 20, 2024 | 92.21 | 93.00 | 92.21 | 93.00 | 93.00 | 0.43% | 518 |
| Nov 19, 2024 | 90.98 | 92.60 | 90.88 | 92.60 | 92.60 | 0.52% | 8,117 |
| Nov 18, 2024 | 91.96 | 92.34 | 91.96 | 92.12 | 92.12 | 0.57% | 2,474 |
| Nov 15, 2024 | 92.94 | 92.94 | 91.57 | 91.60 | 91.60 | -1.70% | 1,881 |
| Nov 14, 2024 | 95.47 | 95.47 | 93.19 | 93.19 | 93.19 | -2.80% | 1,751 |
| Nov 13, 2024 | 97.61 | 97.61 | 95.87 | 95.87 | 95.87 | -1.10% | 1,278 |
| Nov 12, 2024 | 98.48 | 98.48 | 96.94 | 96.94 | 96.94 | -1.56% | 1,406 |
| Nov 11, 2024 | 97.42 | 98.48 | 97.42 | 98.48 | 98.48 | 2.13% | 1,863 |
| Nov 8, 2024 | 97.88 | 97.88 | 96.42 | 96.42 | 96.42 | -1.69% | 1,196 |
| Nov 7, 2024 | 98.04 | 98.40 | 97.98 | 98.08 | 98.08 | 0.55% | 1,819 |
| Nov 6, 2024 | 97.08 | 97.55 | 96.57 | 97.55 | 97.55 | 3.15% | 3,111 |
| Nov 5, 2024 | 94.16 | 94.57 | 94.03 | 94.57 | 94.57 | 1.00% | 10,589 |
| Nov 4, 2024 | 93.92 | 94.32 | 93.64 | 93.64 | 93.64 | -0.37% | 11,491 |
| Nov 1, 2024 | 92.55 | 93.99 | 92.55 | 93.99 | 93.99 | 1.62% | 1,821 |
| Oct 31, 2024 | 93.44 | 93.44 | 92.48 | 92.48 | 92.48 | -1.15% | 1,871 |
| Oct 30, 2024 | 94.00 | 94.02 | 93.56 | 93.56 | 93.56 | -1.35% | 1,641 |
| Oct 29, 2024 | 93.72 | 95.00 | 93.72 | 94.84 | 94.84 | 1.42% | 3,377 |
| Oct 28, 2024 | 94.05 | 94.05 | 93.51 | 93.51 | 93.51 | 0.85% | 860 |
| Oct 25, 2024 | 93.36 | 93.55 | 92.72 | 92.72 | 92.72 | -0.76% | 3,551 |
| Oct 24, 2024 | 94.50 | 94.50 | 93.43 | 93.43 | 93.43 | -0.03% | 1,624 |
| Oct 23, 2024 | 94.05 | 94.45 | 93.32 | 93.46 | 93.46 | -1.05% | 6,226 |
| Oct 22, 2024 | 94.24 | 94.59 | 94.24 | 94.45 | 94.45 | -0.20% | 1,556 |
| Oct 21, 2024 | 95.93 | 95.93 | 94.64 | 94.64 | 94.64 | -1.58% | 8,110 |
| Oct 18, 2024 | 96.26 | 96.65 | 96.13 | 96.16 | 96.16 | -0.33% | 10,087 |
| Oct 17, 2024 | 96.26 | 96.68 | 96.26 | 96.47 | 96.47 | -1.15% | 7,754 |
| Oct 16, 2024 | 97.68 | 97.68 | 97.49 | 97.59 | 97.59 | 1.40% | 1,749 |
| Oct 15, 2024 | 95.25 | 96.59 | 95.25 | 96.24 | 96.24 | -0.06% | 2,917 |
| Oct 14, 2024 | 94.95 | 96.30 | 94.86 | 96.30 | 96.30 | 1.64% | 4,923 |
| Oct 11, 2024 | 94.00 | 94.75 | 94.00 | 94.75 | 94.75 | 1.39% | 1,765 |
| Oct 10, 2024 | 93.24 | 93.45 | 93.22 | 93.45 | 93.45 | -0.19% | 1,317 |
| Oct 9, 2024 | 93.47 | 93.63 | 93.47 | 93.63 | 93.63 | 0.41% | 2,744 |
| Oct 8, 2024 | 92.89 | 93.50 | 92.89 | 93.25 | 93.25 | 0.42% | 5,393 |
| Oct 7, 2024 | 92.86 | 92.95 | 92.69 | 92.86 | 92.86 | -1.22% | 22,944 |
| Oct 4, 2024 | 94.01 | 94.08 | 93.85 | 94.01 | 94.01 | 0.63% | 3,588 |
| Oct 3, 2024 | 93.98 | 93.98 | 93.34 | 93.42 | 93.42 | -1.55% | 1,627 |
| Oct 2, 2024 | 94.60 | 95.06 | 94.20 | 94.89 | 94.89 | -0.12% | 5,472 |
| Oct 1, 2024 | 95.83 | 95.83 | 94.88 | 95.00 | 95.00 | -1.96% | 2,534 |
| Sep 30, 2024 | 96.19 | 96.90 | 96.10 | 96.90 | 96.90 | 0.64% | 2,684 |
| Sep 27, 2024 | 96.44 | 96.44 | 95.61 | 96.28 | 96.28 | 0.25% | 9,347 |
| Sep 26, 2024 | 95.74 | 96.07 | 95.74 | 96.04 | 96.04 | 0.60% | 3,795 |
| Sep 25, 2024 | 96.41 | 96.41 | 95.47 | 95.47 | 95.47 | -1.03% | 1,495 |
| Sep 24, 2024 | 96.47 | 96.61 | 96.37 | 96.47 | 96.47 | -0.40% | 9,835 |
| Sep 23, 2024 | 97.04 | 97.10 | 96.86 | 96.86 | 96.86 | -0.13% | 3,966 |
| Sep 20, 2024 | 97.79 | 97.79 | 96.99 | 96.99 | 96.90 | -0.94% | 1,030 |
| Sep 19, 2024 | 98.94 | 98.94 | 97.78 | 97.91 | 97.82 | -0.11% | 4,617 |
| Sep 18, 2024 | 98.05 | 98.93 | 98.02 | 98.02 | 97.93 | 0.44% | 701 |
| Sep 17, 2024 | 98.53 | 98.53 | 97.52 | 97.59 | 97.50 | -0.55% | 3,266 |
| Sep 16, 2024 | 98.42 | 98.42 | 98.02 | 98.13 | 98.04 | 0.29% | 1,131 |
| Sep 13, 2024 | 96.75 | 97.91 | 96.75 | 97.85 | 97.76 | 1.78% | 3,365 |
| Sep 12, 2024 | 95.25 | 96.45 | 95.25 | 96.14 | 96.05 | 0.52% | 2,372 |
| Sep 11, 2024 | 93.93 | 95.64 | 93.91 | 95.64 | 95.55 | 0.28% | 2,846 |
| Sep 10, 2024 | 95.47 | 95.47 | 95.24 | 95.37 | 95.28 | 0.09% | 1,907 |
| Sep 9, 2024 | 95.60 | 95.60 | 95.27 | 95.29 | 95.20 | -0.31% | 2,631 |
| Sep 6, 2024 | 97.68 | 97.68 | 95.59 | 95.59 | 95.50 | -1.95% | 9,926 |
| Sep 5, 2024 | 98.19 | 98.19 | 97.06 | 97.49 | 97.40 | -0.74% | 1,458 |
| Sep 4, 2024 | 97.89 | 98.21 | 97.89 | 98.21 | 98.12 | 0.06% | 599 |
| Sep 3, 2024 | 98.55 | 98.74 | 98.15 | 98.15 | 98.06 | -0.72% | 1,655 |
| Aug 30, 2024 | 98.34 | 98.87 | 98.33 | 98.87 | 98.78 | 0.62% | 3,944 |
| Aug 29, 2024 | 98.69 | 98.70 | 98.02 | 98.26 | 98.17 | 0.15% | 4,658 |
| Aug 28, 2024 | 97.95 | 98.11 | 97.95 | 98.11 | 98.02 | -0.12% | 1,483 |
| Aug 27, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.14 | -0.31% | 264 |
| Aug 26, 2024 | 99.05 | 99.05 | 98.51 | 98.54 | 98.45 | -0.38% | 10,656 |
| Aug 23, 2024 | 97.61 | 98.91 | 97.61 | 98.91 | 98.82 | 2.21% | 4,540 |
| Aug 22, 2024 | 96.97 | 97.38 | 96.37 | 96.77 | 96.68 | 0.11% | 4,722 |
| Aug 21, 2024 | 96.27 | 96.86 | 96.27 | 96.66 | 96.57 | 0.77% | 2,280 |
| Aug 20, 2024 | 96.62 | 96.62 | 95.81 | 95.92 | 95.83 | -0.84% | 2,043 |
| Aug 19, 2024 | 96.54 | 96.73 | 96.01 | 96.73 | 96.64 | 0.24% | 4,777 |
| Aug 16, 2024 | 96.55 | 96.70 | 96.50 | 96.50 | 96.41 | 0.40% | 2,271 |
| Aug 15, 2024 | 96.22 | 96.22 | 96.12 | 96.12 | 96.03 | 1.27% | 1,641 |
| Aug 14, 2024 | 96.03 | 96.03 | 94.91 | 94.91 | 94.82 | -0.99% | 2,426 |
| Aug 13, 2024 | 95.60 | 95.86 | 95.56 | 95.86 | 95.77 | 1.63% | 2,005 |
| Aug 12, 2024 | 95.04 | 95.04 | 94.30 | 94.32 | 94.23 | -0.66% | 1,529 |
| Aug 9, 2024 | 95.30 | 95.30 | 94.80 | 94.95 | 94.86 | -0.44% | 2,189 |
| Aug 8, 2024 | 94.61 | 95.37 | 94.46 | 95.37 | 95.28 | 1.84% | 8,274 |
| Aug 7, 2024 | 95.92 | 95.92 | 93.65 | 93.65 | 93.56 | -1.28% | 1,909 |
| Aug 6, 2024 | 94.79 | 95.53 | 94.79 | 94.86 | 94.77 | 0.18% | 2,536 |
| Aug 5, 2024 | 93.64 | 94.69 | 93.53 | 94.69 | 94.60 | -2.49% | 7,655 |
| Aug 2, 2024 | 97.26 | 97.26 | 96.11 | 97.11 | 97.02 | -1.67% | 4,816 |
| Aug 1, 2024 | 99.66 | 99.73 | 98.14 | 98.76 | 98.67 | -0.14% | 22,966 |
| Jul 31, 2024 | 100.14 | 100.30 | 98.79 | 98.90 | 98.81 | -1.10% | 27,116 |
| Jul 30, 2024 | 100.00 | 100.18 | 99.54 | 100.00 | 99.91 | 1.76% | 36,251 |
| Jul 29, 2024 | 98.64 | 98.70 | 98.27 | 98.27 | 98.18 | 0.07% | 3,397 |
| Jul 26, 2024 | 97.98 | 98.27 | 97.98 | 98.20 | 98.11 | 1.39% | 1,779 |
| Jul 25, 2024 | 96.00 | 98.07 | 96.00 | 96.86 | 96.77 | 1.21% | 10,539 |
| Jul 24, 2024 | 95.12 | 95.84 | 95.12 | 95.70 | 95.61 | 0.50% | 1,760 |
| Jul 23, 2024 | 94.31 | 95.40 | 94.31 | 95.22 | 95.13 | 1.01% | 3,955 |
| Jul 22, 2024 | 93.88 | 94.39 | 93.87 | 94.27 | 94.18 | 0.92% | 4,428 |
| Jul 19, 2024 | 93.86 | 93.86 | 93.41 | 93.41 | 93.33 | -0.25% | 890 |
| Jul 18, 2024 | 95.61 | 95.61 | 93.65 | 93.65 | 93.56 | -2.20% | 3,838 |
| Jul 17, 2024 | 95.01 | 96.45 | 95.01 | 95.76 | 95.67 | 0.03% | 6,839 |
| Jul 16, 2024 | 92.54 | 95.73 | 92.54 | 95.73 | 95.64 | 4.05% | 3,324 |
| Jul 15, 2024 | 92.90 | 92.90 | 92.01 | 92.01 | 91.92 | -0.05% | 2,965 |
| Jul 12, 2024 | 91.57 | 92.15 | 91.57 | 92.06 | 91.97 | 1.26% | 2,240 |
| Jul 11, 2024 | 88.50 | 90.95 | 88.50 | 90.91 | 90.83 | 2.74% | 33,230 |
| Jul 10, 2024 | 88.30 | 88.48 | 88.10 | 88.48 | 88.40 | 0.04% | 3,788 |
| Jul 9, 2024 | 88.38 | 88.71 | 88.26 | 88.45 | 88.37 | -0.43% | 3,468 |
| Jul 8, 2024 | 89.01 | 89.17 | 88.83 | 88.83 | 88.75 | 0.01% | 947 |
| Jul 5, 2024 | 89.25 | 89.25 | 88.27 | 88.83 | 88.75 | -0.57% | 1,893 |