Skip to main content
logo
State Street SPDR S&P Health Care Services ETF (XHS)
NYSEARCA: XHS · Real-Time Price · USD
141.87
+0.46 (0.33%)
Nov 3, 2026, 4:00 PM EST - Market closed

XHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2026142.51142.51142.51141.87141.870.33%18,283
Nov 2, 2026143.88143.88140.69141.41141.41-1.23%51,273
Oct 30, 2026144.41144.41142.40143.17143.17-0.82%35,094
Oct 29, 2026144.22144.36143.50144.36144.361.14%23,770
Oct 28, 2026141.12143.98141.00142.73142.731.24%13,216
Oct 27, 2026142.50142.50140.55140.98140.98-1.00%13,603
Oct 26, 2026142.38144.61141.81142.40142.400.71%42,954
Oct 23, 2026142.28142.36141.06141.40141.40-0.90%13,428
Oct 22, 2026140.88142.69140.54142.69142.691.44%14,684
Oct 21, 2026141.19141.46140.66140.66140.66-0.38%13,049
Oct 20, 2026138.11141.19138.11141.19141.192.61%18,504
Oct 19, 2026137.30138.42136.92137.61137.61-13,622
Oct 16, 2026141.13141.21137.08137.61137.61-2.11%72,933
Oct 15, 2026139.32140.57138.94140.57140.571.71%21,521
Oct 14, 2026136.85138.21136.85138.21138.211.01%22,219
Oct 13, 2026138.00138.28135.94136.83136.83-0.30%27,503
Oct 12, 2026135.86137.24135.86137.24137.240.89%9,579
Oct 9, 2026134.63136.61134.10136.03136.031.05%11,914
Oct 8, 2026134.09134.73132.90134.62134.620.15%72,503
Oct 7, 2026134.38135.89133.88134.42134.42-0.57%18,056
Oct 6, 2026136.39137.36134.82135.19135.19-0.20%29,029
Oct 5, 2026133.03136.14132.85135.46135.461.57%24,321
Oct 2, 2026131.96133.54131.96133.36133.361.40%19,628
Oct 1, 2026132.00133.08130.99131.52131.52-0.58%179,242
Sep 30, 2026133.30133.64131.90132.29132.29-0.69%63,902
Sep 29, 2026133.81134.52132.02133.21133.21-0.69%96,055
Sep 28, 2026133.96135.10133.96134.13134.13-0.51%9,987
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