SPDR S&P Health Care Services ETF (XHS)
NYSEARCA: XHS · Real-Time Price · USD
103.10
-1.67 (-1.59%)
At close: Oct 30, 2025, 4:00 PM EDT
103.10
0.00 (0.00%)
After-hours: Oct 30, 2025, 8:00 PM EDT
XHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 104.70 | 105.28 | 103.10 | 103.10 | 103.10 | -1.59% | 12,420 |
| Oct 29, 2025 | 105.28 | 106.26 | 104.51 | 104.77 | 104.77 | -0.33% | 13,368 |
| Oct 28, 2025 | 105.27 | 105.34 | 104.29 | 105.11 | 105.11 | -0.48% | 10,382 |
| Oct 27, 2025 | 106.25 | 106.25 | 105.34 | 105.62 | 105.62 | -0.06% | 6,904 |
| Oct 24, 2025 | 105.07 | 105.87 | 104.88 | 105.68 | 105.68 | 1.61% | 10,100 |
| Oct 23, 2025 | 103.58 | 104.39 | 103.08 | 104.01 | 104.01 | - | 20,573 |
| Oct 22, 2025 | 103.91 | 104.06 | 103.29 | 104.01 | 104.01 | -0.15% | 29,270 |
| Oct 21, 2025 | 103.79 | 104.36 | 103.79 | 104.16 | 104.16 | 0.21% | 8,248 |
| Oct 20, 2025 | 102.38 | 103.95 | 102.38 | 103.95 | 103.95 | 2.22% | 12,276 |
| Oct 17, 2025 | 101.42 | 101.85 | 101.42 | 101.69 | 101.69 | -0.37% | 819 |
| Oct 16, 2025 | 102.70 | 102.92 | 101.63 | 102.07 | 102.07 | -0.33% | 7,487 |
| Oct 15, 2025 | 102.32 | 102.48 | 101.80 | 102.41 | 102.41 | 0.83% | 1,638 |
| Oct 14, 2025 | 99.54 | 101.57 | 99.54 | 101.57 | 101.57 | 1.41% | 1,873 |
| Oct 13, 2025 | 100.17 | 100.17 | 100.12 | 100.15 | 100.15 | 0.33% | 447 |
| Oct 10, 2025 | 102.09 | 102.09 | 99.83 | 99.83 | 99.83 | -2.13% | 8,477 |
| Oct 9, 2025 | 103.15 | 103.15 | 102.00 | 102.00 | 102.00 | -0.88% | 1,137 |
| Oct 8, 2025 | 103.15 | 103.15 | 102.49 | 102.91 | 102.91 | 0.56% | 2,027 |
| Oct 7, 2025 | 102.65 | 102.65 | 102.16 | 102.34 | 102.34 | 0.37% | 1,186 |
| Oct 6, 2025 | 102.61 | 102.68 | 101.89 | 101.96 | 101.96 | -0.09% | 2,500 |
| Oct 3, 2025 | 101.88 | 103.61 | 101.88 | 102.05 | 102.05 | 0.55% | 1,869 |
| Oct 2, 2025 | 101.09 | 101.49 | 100.84 | 101.49 | 101.49 | 0.23% | 1,827 |
| Oct 1, 2025 | 101.46 | 101.46 | 101.24 | 101.25 | 101.25 | -0.31% | 3,556 |
| Sep 30, 2025 | 101.08 | 101.57 | 100.83 | 101.57 | 101.57 | 0.63% | 588 |
| Sep 29, 2025 | 101.86 | 101.86 | 100.93 | 100.93 | 100.93 | -0.19% | 1,486 |
| Sep 26, 2025 | 99.84 | 101.13 | 99.69 | 101.13 | 101.13 | 1.71% | 1,528 |
| Sep 25, 2025 | 100.44 | 100.44 | 98.83 | 99.43 | 99.43 | -1.27% | 10,858 |
| Sep 24, 2025 | 100.85 | 100.85 | 100.28 | 100.71 | 100.71 | 0.57% | 16,572 |
| Sep 23, 2025 | 101.00 | 101.00 | 100.14 | 100.14 | 100.14 | - | 6,727 |
| Sep 22, 2025 | 99.52 | 100.14 | 99.52 | 100.14 | 100.14 | 1.45% | 775 |
| Sep 19, 2025 | 99.07 | 99.17 | 98.71 | 98.71 | 98.64 | -0.98% | 1,428 |
| Sep 18, 2025 | 98.74 | 99.70 | 98.74 | 99.69 | 99.62 | 1.82% | 2,182 |
| Sep 17, 2025 | 97.40 | 99.28 | 97.40 | 97.91 | 97.85 | 0.65% | 3,735 |
| Sep 16, 2025 | 98.18 | 98.18 | 97.17 | 97.28 | 97.21 | -0.69% | 14,262 |
| Sep 15, 2025 | 99.11 | 99.11 | 97.95 | 97.95 | 97.89 | -0.90% | 4,502 |
| Sep 12, 2025 | 99.52 | 99.52 | 98.85 | 98.85 | 98.78 | -1.19% | 2,410 |
| Sep 11, 2025 | 99.36 | 100.04 | 99.36 | 100.04 | 99.97 | 2.29% | 1,486 |
| Sep 10, 2025 | 99.83 | 99.83 | 97.71 | 97.80 | 97.74 | -1.71% | 2,888 |
| Sep 9, 2025 | 99.52 | 99.77 | 98.65 | 99.50 | 99.44 | -0.30% | 2,396 |
| Sep 8, 2025 | 99.78 | 100.11 | 99.29 | 99.80 | 99.74 | 0.28% | 4,511 |
| Sep 5, 2025 | 99.67 | 99.75 | 99.16 | 99.52 | 99.45 | 0.20% | 2,292 |
| Sep 4, 2025 | 98.62 | 99.32 | 98.11 | 99.32 | 99.25 | 0.38% | 3,751 |
| Sep 3, 2025 | 99.19 | 99.19 | 98.77 | 98.95 | 98.88 | -0.55% | 2,011 |
| Sep 2, 2025 | 99.54 | 99.96 | 99.11 | 99.49 | 99.43 | 0.13% | 3,690 |
| Aug 29, 2025 | 98.47 | 99.36 | 98.47 | 99.36 | 99.29 | 1.00% | 3,190 |
| Aug 28, 2025 | 98.15 | 98.38 | 97.57 | 98.38 | 98.31 | 0.05% | 3,198 |
| Aug 27, 2025 | 97.53 | 98.34 | 97.53 | 98.33 | 98.26 | 0.93% | 4,141 |
| Aug 26, 2025 | 97.44 | 97.44 | 97.12 | 97.43 | 97.36 | -0.06% | 1,459 |
| Aug 25, 2025 | 98.11 | 98.11 | 97.38 | 97.49 | 97.42 | -1.35% | 7,033 |
| Aug 22, 2025 | 97.97 | 99.46 | 97.97 | 98.83 | 98.76 | 1.72% | 5,382 |
| Aug 21, 2025 | 96.64 | 97.83 | 96.64 | 97.16 | 97.09 | 0.49% | 35,614 |