SPDR S&P Health Care Services ETF (XHS)
NYSEARCA: XHS · Real-Time Price · USD
98.45
+1.06 (1.09%)
Mar 31, 2025, 3:18 PM EDT - Market open
XHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 99.10 | 99.88 | 99.02 | 99.14 | 99.10 | -0.33% | 18,075 |
| Feb 11, 2025 | 99.46 | 99.48 | 99.14 | 99.47 | 99.42 | - | 3,915 |
| Feb 10, 2025 | 99.12 | 99.66 | 98.16 | 99.47 | 99.43 | 0.73% | 26,022 |
| Feb 7, 2025 | 99.28 | 99.97 | 98.75 | 98.75 | 98.71 | -0.73% | 11,869 |
| Feb 6, 2025 | 101.51 | 101.51 | 99.39 | 99.48 | 99.43 | -2.93% | 8,878 |
| Feb 5, 2025 | 102.23 | 102.67 | 102.23 | 102.48 | 102.43 | 0.37% | 4,479 |
| Feb 4, 2025 | 101.31 | 102.31 | 101.31 | 102.10 | 102.06 | 0.29% | 2,942 |
| Feb 3, 2025 | 99.95 | 102.34 | 99.95 | 101.81 | 101.77 | -0.29% | 10,204 |
| Jan 31, 2025 | 103.04 | 103.19 | 101.93 | 102.10 | 102.06 | -0.85% | 4,897 |
| Jan 30, 2025 | 102.60 | 103.50 | 102.60 | 102.98 | 102.93 | 1.08% | 10,162 |
| Jan 29, 2025 | 102.10 | 102.41 | 101.45 | 101.88 | 101.84 | -0.40% | 39,278 |
| Jan 28, 2025 | 102.60 | 102.90 | 102.29 | 102.29 | 102.24 | 0.13% | 7,086 |
| Jan 27, 2025 | 100.10 | 102.36 | 100.10 | 102.16 | 102.11 | 1.43% | 7,245 |
| Jan 24, 2025 | 100.01 | 100.73 | 100.01 | 100.72 | 100.67 | 0.22% | 3,995 |
| Jan 23, 2025 | 98.90 | 100.50 | 98.74 | 100.50 | 100.45 | 1.52% | 3,089 |
| Jan 22, 2025 | 98.86 | 99.05 | 98.75 | 99.00 | 98.95 | 0.07% | 1,756 |
| Jan 21, 2025 | 96.94 | 98.93 | 96.94 | 98.93 | 98.89 | 2.69% | 7,376 |
| Jan 17, 2025 | 95.84 | 96.46 | 95.84 | 96.34 | 96.29 | 0.60% | 2,648 |
| Jan 16, 2025 | 95.40 | 95.76 | 94.51 | 95.76 | 95.71 | 0.43% | 1,138 |