Skip to main content
logo
State Street SPDR S&P Health Care Services ETF (XHS)
NYSEARCA: XHS · Real-Time Price · USD
130.96
+2.99 (2.34%)
Jun 26, 2026, 4:00 PM EDT - Market closed

XHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026128.41130.96127.98130.96130.962.34%18,171
Jun 25, 2026126.58128.13126.20127.97127.971.84%103,744
Jun 24, 2026124.15126.13124.15125.66125.661.98%56,144
Jun 23, 2026121.98123.62121.98123.22123.220.88%5,044
Jun 22, 2026122.05122.87121.62122.14122.140.11%6,167
Jun 18, 2026122.19122.23121.36122.05122.010.99%16,358
Jun 17, 2026122.89122.89120.43120.85120.81-1.25%12,234
Jun 16, 2026122.95123.66122.22122.38122.340.12%14,090
Jun 15, 2026123.25123.25120.75122.23122.190.12%15,890
Jun 12, 2026122.62122.62121.25122.08122.040.31%39,588
Jun 11, 2026120.74121.94120.17121.70121.661.26%31,337
Jun 10, 2026120.29121.26119.60120.18120.140.28%17,579
Jun 9, 2026116.95119.98116.95119.84119.802.86%6,896
Jun 8, 2026117.32117.32116.09116.50116.46-0.10%2,785
Jun 5, 2026116.06117.20116.06116.62116.580.44%4,033
Jun 4, 2026114.34117.75114.34116.11116.072.24%16,265
Jun 3, 2026112.95113.60112.64113.57113.530.28%3,043
Jun 2, 2026113.96114.34113.05113.25113.21-1.05%3,243
Jun 1, 2026114.46114.96114.18114.45114.41-0.08%5,110
May 29, 2026116.10116.11114.54114.54114.50-0.94%13,488
May 28, 2026115.57115.63115.57115.63115.591.17%1,245
May 27, 2026114.63114.63114.22114.29114.250.75%1,448
May 26, 2026114.12114.12113.28113.44113.40-0.22%2,454
May 22, 2026114.53114.70113.40113.69113.650.38%4,298
May 21, 2026113.43113.43112.37113.26113.22-0.64%3,419
May 20, 2026113.94114.00113.34114.00113.960.93%1,803
May 19, 2026113.61113.61112.95112.95112.91-0.22%2,261
May 18, 2026113.55113.60113.19113.19113.150.52%3,216
May 15, 2026113.06113.06112.60112.60112.56-1.09%808
May 14, 2026114.24114.72113.84113.84113.80-0.13%4,728
May 13, 2026113.58113.99113.45113.99113.950.36%1,413
May 12, 2026111.10113.57111.10113.57113.541.96%1,962
May 11, 2026111.82111.83111.40111.40111.36-0.79%1,412
May 8, 2026110.56112.28110.00112.28112.242.23%3,167
May 7, 2026110.22110.22109.43109.84109.800.19%3,538
May 6, 2026108.42109.80108.42109.63109.591.27%791
May 5, 2026109.77109.77108.23108.25108.21-2.04%5,356
May 4, 2026111.12111.12110.43110.51110.47-0.03%1,959
May 1, 2026110.30110.53110.30110.53110.490.57%754
Apr 30, 2026108.94109.90108.78109.90109.87-0.16%2,080
Apr 29, 2026110.19110.19109.25110.08110.04-0.09%832
Apr 28, 2026110.12110.21109.85110.18110.140.13%2,144
Apr 27, 2026109.98110.29109.98110.03109.991.10%2,112
Apr 24, 2026107.93108.87107.31108.83108.790.96%49,425
Apr 23, 2026108.56108.64107.23107.80107.76-0.18%735
Apr 22, 2026108.18108.18107.50107.99107.950.50%1,335
Apr 21, 2026109.86110.05107.44107.45107.41-0.63%5,082
Apr 20, 2026108.38108.46108.10108.13108.090.20%4,365
Apr 17, 2026108.57108.57107.76107.91107.871.51%749
Apr 16, 2026105.88106.41105.88106.30106.260.79%3,097