State Street SPDR S&P Health Care Services ETF (XHS)

XHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	110.12	110.21	109.85	110.18	110.18	0.13%	2,144
Apr 27, 2026	109.98	110.29	109.98	110.03	110.03	1.10%	2,109
Apr 24, 2026	107.93	108.87	107.31	108.83	108.83	0.96%	49,424
Apr 23, 2026	108.56	108.64	107.23	107.80	107.79	-0.18%	735
Apr 22, 2026	108.18	108.18	107.50	107.99	107.99	0.50%	1,335
Apr 21, 2026	109.86	110.05	107.44	107.45	107.45	-0.63%	5,082
Apr 20, 2026	108.38	108.46	108.10	108.13	108.13	0.20%	4,365
Apr 17, 2026	108.57	108.57	107.76	107.91	107.91	1.51%	744
Apr 16, 2026	105.88	106.41	105.88	106.30	106.30	0.79%	3,096
Apr 15, 2026	104.85	105.46	104.72	105.46	105.46	0.33%	2,610
Apr 14, 2026	105.58	105.58	105.11	105.12	105.12	0.55%	2,505
Apr 13, 2026	102.08	104.54	101.98	104.54	104.54	1.83%	5,294
Apr 10, 2026	105.22	105.22	102.61	102.66	102.66	-2.14%	1,901
Apr 9, 2026	104.15	104.91	104.15	104.91	104.91	-0.24%	1,773
Apr 8, 2026	105.67	105.77	104.89	105.16	105.16	1.51%	4,846
Apr 7, 2026	103.20	104.20	103.01	103.60	103.60	1.32%	6,145
Apr 6, 2026	101.70	102.30	101.70	102.25	102.25	1.11%	5,066
Apr 2, 2026	100.81	101.13	100.81	101.13	101.13	0.59%	703
Apr 1, 2026	100.54	100.54	100.54	100.54	100.54	0.41%	575
Mar 31, 2026	99.35	100.13	98.86	100.13	100.13	1.87%	1,202
Mar 30, 2026	99.29	99.29	98.29	98.29	98.29	-0.07%	579
Mar 27, 2026	100.55	100.55	98.15	98.36	98.36	-2.50%	25,261
Mar 26, 2026	101.06	101.96	100.82	100.89	100.89	-0.81%	42,723
Mar 25, 2026	102.39	102.39	101.55	101.71	101.71	0.23%	32,818
Mar 24, 2026	100.98	101.48	100.59	101.48	101.48	-0.04%	871
Mar 23, 2026	102.28	102.96	101.50	101.52	101.52	0.76%	4,788
Mar 20, 2026	101.27	101.71	100.75	100.75	100.71	-1.58%	1,558
Mar 19, 2026	102.10	102.74	101.48	102.37	102.33	-0.35%	5,099
Mar 18, 2026	103.00	103.00	102.73	102.73	102.69	-1.35%	20,447
Mar 17, 2026	104.22	104.74	104.13	104.13	104.09	0.48%	2,016
Mar 16, 2026	104.34	104.34	103.63	103.63	103.59	0.14%	841
Mar 13, 2026	103.43	103.87	102.72	103.49	103.45	0.43%	1,535
Mar 12, 2026	104.96	104.96	103.05	103.05	103.01	-1.76%	6,415
Mar 11, 2026	104.89	104.98	104.35	104.90	104.86	-0.23%	16,818
Mar 10, 2026	106.18	106.18	105.13	105.14	105.10	-1.57%	1,053
Mar 9, 2026	105.65	106.94	104.09	106.82	106.78	0.55%	7,780
Mar 6, 2026	106.03	106.24	105.54	106.24	106.19	-1.21%	1,646
Mar 5, 2026	108.06	108.06	107.27	107.54	107.50	-1.30%	1,482
Mar 4, 2026	109.01	109.41	108.96	108.96	108.91	0.88%	3,261
Mar 3, 2026	106.96	108.51	106.59	108.01	107.96	-0.94%	23,815
Mar 2, 2026	107.38	109.11	107.38	109.04	108.99	0.67%	2,085
Feb 27, 2026	108.38	108.38	108.31	108.31	108.27	-0.32%	949
Feb 26, 2026	107.87	108.77	107.56	108.66	108.61	0.34%	20,577
Feb 25, 2026	107.47	108.43	107.47	108.29	108.24	1.47%	3,602
Feb 24, 2026	106.16	106.82	106.16	106.72	106.68	-1.23%	2,243
Feb 23, 2026	107.69	108.17	107.69	108.05	108.00	0.18%	1,527
Feb 20, 2026	107.12	107.95	107.01	107.86	107.81	-0.01%	4,227
Feb 19, 2026	108.05	108.05	107.26	107.87	107.82	-0.70%	5,347
Feb 18, 2026	108.73	108.73	108.25	108.63	108.58	0.28%	2,475
Feb 17, 2026	108.31	109.03	108.01	108.33	108.28	0.17%	1,482

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.