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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025104.70105.28103.10103.10103.10-1.59%12,420
Oct 29, 2025105.28106.26104.51104.77104.77-0.33%13,368
Oct 28, 2025105.27105.34104.29105.11105.11-0.48%10,382
Oct 27, 2025106.25106.25105.34105.62105.62-0.06%6,904
Oct 24, 2025105.07105.87104.88105.68105.681.61%10,100
Oct 23, 2025103.58104.39103.08104.01104.01-20,573
Oct 22, 2025103.91104.06103.29104.01104.01-0.15%29,270
Oct 21, 2025103.79104.36103.79104.16104.160.21%8,248
Oct 20, 2025102.38103.95102.38103.95103.952.22%12,276
Oct 17, 2025101.42101.85101.42101.69101.69-0.37%819
Oct 16, 2025102.70102.92101.63102.07102.07-0.33%7,487
Oct 15, 2025102.32102.48101.80102.41102.410.83%1,638
Oct 14, 202599.54101.5799.54101.57101.571.41%1,873
Oct 13, 2025100.17100.17100.12100.15100.150.33%447
Oct 10, 2025102.09102.0999.8399.8399.83-2.13%8,477
Oct 9, 2025103.15103.15102.00102.00102.00-0.88%1,137
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