Skip to main content
logo
State Street SPDR S&P Health Care Services ETF (XHS)
NYSEARCA: XHS · Real-Time Price · USD
135.24
+0.42 (0.31%)
Sep 28, 2026, 9:52 AM EDT - Market open

XHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 2026134.84138.63133.11134.82--196
Sep 25, 2026133.26135.74133.26134.82134.821.19%34,906
Sep 24, 2026133.99134.17132.75133.24133.24-0.43%14,936
Sep 23, 2026135.58135.58133.81133.81133.81-1.77%13,526
Sep 22, 2026135.43136.89135.43136.23136.230.66%9,700
Sep 21, 2026136.34136.89135.09135.33135.33-0.55%178,731
Sep 18, 2026137.16137.16135.72136.09136.08-0.92%38,948
Sep 17, 2026138.67139.10137.19137.36137.35-0.64%26,807
Sep 16, 2026138.46139.68137.74138.25138.240.21%75,074
Sep 15, 2026138.99138.99137.27137.96137.95-0.62%10,288
Sep 14, 2026135.58139.07135.58138.82138.812.12%5,869
Sep 11, 2026136.23137.22135.44135.94135.930.58%7,372
Sep 10, 2026135.18137.14135.14135.16135.15-0.42%13,202
Sep 9, 2026134.59135.73133.23135.73135.720.33%6,116
Sep 8, 2026135.00136.07133.86135.28135.27-0.24%10,577
Sep 4, 2026135.48136.04135.48135.61135.60-0.52%10,696
Sep 3, 2026134.96136.31134.96136.31136.300.53%2,614
Sep 2, 2026136.22136.56135.52135.60135.590.69%27,687
Sep 1, 2026134.31136.01134.31134.67134.660.68%45,306
Aug 31, 2026134.02134.02132.84133.76133.75-0.77%18,419
Aug 28, 2026136.36136.36134.80134.80134.79-1.35%13,549
Aug 27, 2026137.12137.17136.49136.65136.64-0.71%8,702
Aug 26, 2026137.10138.63136.96137.63137.620.68%22,915
Aug 25, 2026136.85136.85135.59136.70136.690.45%16,672
Aug 24, 2026136.22136.87135.68136.09136.08-0.37%6,021
Aug 21, 2026135.61136.59135.52136.59136.581.25%7,071
Aug 20, 2026135.17136.45134.91134.91134.90-0.30%9,140
Aug 19, 2026135.42136.24135.11135.32135.310.92%19,838
Aug 18, 2026135.11135.85133.95134.08134.07-0.04%18,475
Aug 17, 2026135.45135.45134.00134.13134.12-0.97%14,813
Aug 14, 2026134.99135.75134.09135.44135.430.59%14,534
Aug 13, 2026135.51135.51134.43134.65134.640.09%7,189
Aug 12, 2026133.60134.87132.84134.53134.520.75%17,660
Aug 11, 2026136.59136.59133.49133.53133.52-2.30%21,336
Aug 10, 2026135.59137.55135.52136.67136.660.97%25,827
Aug 7, 2026132.57136.00132.57135.36135.352.69%36,265
Aug 6, 2026134.41134.41131.38131.82131.81-1.51%18,127
Aug 5, 2026133.03134.80132.35133.84133.830.71%17,134
Aug 4, 2026133.78133.78131.40132.89132.88-0.97%51,059
Aug 3, 2026134.02135.06134.02134.19134.181.12%32,708
Jul 31, 2026133.77133.77131.65132.71132.69-1.16%9,359
Jul 30, 2026133.55134.44133.11134.26134.250.14%14,482
Jul 29, 2026136.48136.48133.88134.07134.06-1.39%22,596
Jul 28, 2026134.22135.96133.57135.96135.952.03%21,078
Jul 27, 2026133.68134.28133.11133.26133.250.33%13,163
Jul 24, 2026133.18134.52132.82132.82132.810.66%11,085
Jul 23, 2026132.14132.49131.16131.95131.94-0.74%34,890
Jul 22, 2026136.35136.35132.56132.94132.93-2.02%34,397
Jul 21, 2026133.95135.78133.46135.68135.670.91%43,432
Jul 20, 2026136.54136.58134.34134.46134.45-0.96%21,108