SPDR S&P Health Care Services ETF (XHS)
NYSEARCA: XHS · Real-Time Price · USD
92.78
-0.42 (-0.45%)
Jul 16, 2025, 12:18 PM - Market open
XHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 93.28 | 93.28 | 92.96 | 93.17 | - | -0.03% | 1,655 |
| Jul 15, 2025 | 95.17 | 95.17 | 93.20 | 93.20 | 93.20 | -1.99% | 4,455 |
| Jul 14, 2025 | 94.44 | 95.10 | 94.44 | 95.10 | 95.10 | 0.44% | 4,327 |
| Jul 11, 2025 | 96.42 | 96.42 | 94.61 | 94.68 | 94.68 | -1.61% | 9,759 |
| Jul 10, 2025 | 96.54 | 96.95 | 96.23 | 96.23 | 96.23 | -0.69% | 3,142 |
| Jul 9, 2025 | 97.22 | 97.22 | 96.10 | 96.90 | 96.90 | 0.06% | 8,109 |
| Jul 8, 2025 | 96.69 | 96.98 | 96.48 | 96.84 | 96.84 | 1.14% | 3,330 |
| Jul 7, 2025 | 96.44 | 96.44 | 95.59 | 95.76 | 95.76 | -1.11% | 5,166 |
| Jul 3, 2025 | 96.82 | 97.21 | 96.53 | 96.83 | 96.83 | 0.40% | 1,804 |
| Jul 2, 2025 | 98.79 | 98.79 | 96.39 | 96.45 | 96.45 | -3.27% | 22,395 |
| Jul 1, 2025 | 99.11 | 100.34 | 98.85 | 99.71 | 99.71 | 0.16% | 10,613 |
| Jun 30, 2025 | 99.20 | 99.67 | 98.69 | 99.55 | 99.55 | 0.59% | 13,452 |
| Jun 27, 2025 | 98.96 | 99.72 | 98.44 | 98.97 | 98.97 | 0.69% | 5,286 |
| Jun 26, 2025 | 98.30 | 98.76 | 97.60 | 98.29 | 98.29 | 1.34% | 9,339 |
| Jun 25, 2025 | 97.08 | 97.20 | 96.63 | 96.99 | 96.99 | -0.74% | 10,566 |
| Jun 24, 2025 | 96.79 | 97.71 | 96.79 | 97.71 | 97.71 | 1.71% | 3,312 |
| Jun 23, 2025 | 95.59 | 96.07 | 94.53 | 96.07 | 96.07 | -0.45% | 10,104 |
| Jun 20, 2025 | 97.72 | 97.74 | 96.14 | 96.50 | 96.44 | -0.58% | 11,741 |
| Jun 18, 2025 | 96.36 | 97.60 | 96.36 | 97.07 | 97.01 | 0.76% | 13,624 |
| Jun 17, 2025 | 96.06 | 97.09 | 96.06 | 96.33 | 96.27 | -0.77% | 35,768 |
| Jun 16, 2025 | 96.91 | 97.54 | 96.22 | 97.08 | 97.02 | 0.42% | 3,992 |
| Jun 13, 2025 | 96.48 | 97.50 | 96.48 | 96.67 | 96.61 | -0.86% | 31,152 |
| Jun 12, 2025 | 96.83 | 97.51 | 96.83 | 97.51 | 97.45 | -0.08% | 2,014 |
| Jun 11, 2025 | 97.63 | 98.58 | 97.56 | 97.59 | 97.53 | -0.18% | 4,313 |
| Jun 10, 2025 | 98.16 | 98.16 | 97.68 | 97.77 | 97.71 | -0.41% | 2,570 |
| Jun 9, 2025 | 97.47 | 98.45 | 97.20 | 98.17 | 98.11 | -0.36% | 9,230 |
| Jun 6, 2025 | 97.68 | 98.62 | 97.68 | 98.52 | 98.46 | 1.07% | 14,060 |
| Jun 5, 2025 | 97.44 | 98.26 | 97.44 | 97.48 | 97.42 | -0.06% | 4,080 |
| Jun 4, 2025 | 97.78 | 98.88 | 97.54 | 97.54 | 97.48 | -0.15% | 32,747 |
| Jun 3, 2025 | 97.12 | 98.29 | 97.12 | 97.69 | 97.63 | 0.56% | 7,143 |
| Jun 2, 2025 | 97.08 | 97.15 | 96.54 | 97.15 | 97.09 | -0.26% | 3,614 |
| May 30, 2025 | 96.94 | 97.97 | 96.94 | 97.40 | 97.34 | 1.07% | 6,095 |
| May 29, 2025 | 96.69 | 96.69 | 96.37 | 96.37 | 96.31 | 0.12% | 7,723 |
| May 28, 2025 | 96.79 | 96.79 | 96.26 | 96.26 | 96.20 | -0.76% | 5,207 |
| May 27, 2025 | 96.53 | 97.14 | 96.32 | 97.00 | 96.94 | 1.58% | 7,397 |
| May 23, 2025 | 95.60 | 95.60 | 95.07 | 95.49 | 95.43 | -0.38% | 12,468 |
| May 22, 2025 | 97.05 | 97.05 | 95.85 | 95.85 | 95.79 | -2.02% | 5,071 |
| May 21, 2025 | 99.32 | 99.37 | 97.83 | 97.83 | 97.77 | -2.75% | 3,688 |
| May 20, 2025 | 100.16 | 101.07 | 99.91 | 100.60 | 100.53 | 0.33% | 16,838 |
| May 19, 2025 | 99.98 | 100.49 | 99.89 | 100.27 | 100.21 | -0.49% | 11,937 |
| May 16, 2025 | 98.66 | 100.76 | 98.66 | 100.76 | 100.70 | 2.13% | 4,360 |
| May 15, 2025 | 97.19 | 98.76 | 96.58 | 98.66 | 98.60 | 1.32% | 11,711 |
| May 14, 2025 | 98.18 | 98.18 | 97.36 | 97.37 | 97.31 | -0.71% | 11,176 |
| May 13, 2025 | 97.95 | 98.78 | 97.62 | 98.07 | 98.01 | -0.85% | 7,767 |
| May 12, 2025 | 99.49 | 100.19 | 98.30 | 98.91 | 98.85 | 1.59% | 4,315 |
| May 9, 2025 | 98.77 | 98.77 | 97.36 | 97.36 | 97.30 | -0.53% | 3,563 |
| May 8, 2025 | 99.01 | 99.19 | 97.84 | 97.88 | 97.82 | -0.33% | 7,430 |
| May 7, 2025 | 98.00 | 98.21 | 97.49 | 98.21 | 98.14 | 0.60% | 2,889 |
| May 6, 2025 | 96.86 | 97.62 | 96.77 | 97.62 | 97.55 | 0.84% | 1,537 |
| May 5, 2025 | 97.27 | 97.41 | 96.80 | 96.80 | 96.74 | -0.16% | 912 |