SPDR S&P Health Care Services ETF (XHS)
NYSEARCA: XHS · Real-Time Price · USD
102.91
+0.57 (0.56%)
At close: Oct 8, 2025, 4:00 PM EDT
102.91
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT

XHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025103.15103.15102.49102.91102.910.56%2,027
Oct 7, 2025102.65102.65102.16102.34102.340.37%1,186
Oct 6, 2025102.61102.68101.89101.96101.96-0.09%2,500
Oct 3, 2025101.88103.61101.88102.05102.050.55%1,869
Oct 2, 2025101.09101.49100.84101.49101.490.23%1,827
Oct 1, 2025101.46101.46101.24101.25101.25-0.31%3,556
Sep 30, 2025101.08101.57100.83101.57101.570.63%588
Sep 29, 2025101.86101.86100.93100.93100.93-0.19%1,486
Sep 26, 202599.84101.1399.69101.13101.131.71%1,528
Sep 25, 2025100.44100.4498.8399.4399.43-1.27%10,858
Sep 24, 2025100.85100.85100.28100.71100.710.57%16,572
Sep 23, 2025101.00101.00100.14100.14100.14-6,727
Sep 22, 202599.52100.1499.52100.14100.141.45%775
Sep 19, 202599.0799.1798.7198.7198.64-0.98%1,428
Sep 18, 202598.7499.7098.7499.6999.621.82%2,182
Sep 17, 202597.4099.2897.4097.9197.850.65%3,735
Sep 16, 202598.1898.1897.1797.2897.21-0.69%14,262
Sep 15, 202599.1199.1197.9597.9597.89-0.90%4,502
Sep 12, 202599.5299.5298.8598.8598.78-1.19%2,410
Sep 11, 202599.36100.0499.36100.0499.972.29%1,486
Sep 10, 202599.8399.8397.7197.8097.74-1.71%2,888
Sep 9, 202599.5299.7798.6599.5099.44-0.30%2,396
Sep 8, 202599.78100.1199.2999.8099.740.28%4,511
Sep 5, 202599.6799.7599.1699.5299.450.20%2,292
Sep 4, 202598.6299.3298.1199.3299.250.38%3,751
Sep 3, 202599.1999.1998.7798.9598.88-0.55%2,011
Sep 2, 202599.5499.9699.1199.4999.430.13%3,690
Aug 29, 202598.4799.3698.4799.3699.291.00%3,190
Aug 28, 202598.1598.3897.5798.3898.310.05%3,198
Aug 27, 202597.5398.3497.5398.3398.260.93%4,141
Aug 26, 202597.4497.4497.1297.4397.36-0.06%1,459
Aug 25, 202598.1198.1197.3897.4997.42-1.35%7,033
Aug 22, 202597.9799.4697.9798.8398.761.72%5,382
Aug 21, 202596.6497.8396.6497.1697.090.49%35,614
Aug 20, 202596.2596.6996.1496.6996.630.37%3,521
Aug 19, 202596.5296.5296.3396.3396.270.41%854
Aug 18, 202595.7496.5795.7495.9395.870.17%4,187
Aug 15, 202595.7795.7795.7795.7795.710.69%660
Aug 14, 202594.1895.1294.0795.1295.06-3,443
Aug 13, 202593.6295.1393.6295.1395.062.50%4,782
Aug 12, 202591.0092.8091.0092.8092.741.83%3,391
Aug 11, 202591.3391.4791.1391.1391.070.15%2,908
Aug 8, 202589.3491.0089.3491.0090.942.46%2,446
Aug 7, 202589.4189.4188.8188.8188.76-0.08%2,486
Aug 6, 202589.7589.7588.8288.8988.83-1.14%1,694
Aug 5, 202589.1690.0489.1689.9289.860.51%1,652
Aug 4, 202588.3289.6388.3289.4689.401.66%16,049
Aug 1, 202589.1589.1587.6488.0087.94-2.03%3,817
Jul 31, 202591.3091.6989.8289.8289.76-1.84%4,662
Jul 30, 202590.5191.7290.5191.5091.441.32%7,866