Skip to main content
logo
State Street SPDR S&P Health Care Services ETF (XHS)
NYSEARCA: XHS · Real-Time Price · USD
132.71
-1.55 (-1.16%)
Jul 31, 2026, 4:00 PM EDT - Market closed

XHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026133.77133.77131.65132.71132.71-1.16%9,358
Jul 30, 2026133.55134.44133.11134.26134.260.14%14,481
Jul 29, 2026136.48136.48133.88134.07134.07-1.39%22,595
Jul 28, 2026134.22135.96133.57135.96135.962.03%21,077
Jul 27, 2026133.68134.28133.11133.26133.260.33%13,163
Jul 24, 2026133.18134.52132.82132.82132.820.66%11,084
Jul 23, 2026132.14132.49131.16131.95131.95-0.74%34,889
Jul 22, 2026136.35136.35132.56132.94132.94-2.02%34,397
Jul 21, 2026133.95135.78133.46135.68135.680.91%43,432
Jul 20, 2026136.54136.58134.34134.46134.46-0.96%21,108
Jul 17, 2026135.27136.23134.55135.77135.770.31%13,069
Jul 16, 2026135.49137.26135.31135.36135.360.45%14,734
Jul 15, 2026133.11135.54132.57134.75134.750.40%30,435
Jul 14, 2026134.65134.65133.00134.21134.21-0.59%45,428
Jul 13, 2026135.18136.32134.74135.00135.000.07%17,946
Jul 10, 2026136.25136.99133.68134.90134.90-0.98%32,981
Jul 9, 2026134.80136.52134.80136.24136.241.11%22,445
Jul 8, 2026135.66136.12134.48134.75134.75-1.57%21,038
Jul 7, 2026138.36138.92136.54136.90136.90-0.44%45,680
Jul 6, 2026138.48138.50137.20137.50137.50-0.17%49,544
Jul 2, 2026137.11138.36136.74137.73137.731.14%81,682
Jul 1, 2026133.10136.41132.75136.18136.183.09%149,687
Jun 30, 2026131.64132.39129.96132.10132.100.95%138,794
Jun 29, 2026131.67131.73130.16130.86130.86-0.08%46,785
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