Skip to main content
logo
State Street SPDR S&P Health Care Services ETF (XHS)
NYSEARCA: XHS · Real-Time Price · USD
136.15
+0.06 (0.04%)
Aug 25, 2026, 9:45 AM EDT - Market open

XHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026136.22136.87135.68136.09136.09-0.37%6,021
Aug 21, 2026135.61136.59135.52136.59136.591.25%7,071
Aug 20, 2026135.17136.45134.91134.91134.91-0.30%9,139
Aug 19, 2026135.42136.24135.11135.32135.320.92%19,833
Aug 18, 2026135.11135.85133.95134.08134.08-0.04%18,465
Aug 17, 2026135.45135.45134.00134.13134.13-0.97%14,812
Aug 14, 2026134.99135.75134.09135.44135.440.59%14,404
Aug 13, 2026135.51135.51134.43134.65134.650.09%7,103
Aug 12, 2026133.60134.87132.84134.53134.530.75%17,647
Aug 11, 2026136.59136.59133.49133.53133.53-2.30%21,335
Aug 10, 2026135.59137.55135.52136.67136.670.97%25,665
Aug 7, 2026132.57136.00132.57135.36135.362.69%36,064
Aug 6, 2026134.41134.41131.38131.82131.82-1.51%18,125
Aug 5, 2026133.03134.80132.35133.84133.840.71%17,134
Aug 4, 2026133.78133.78131.40132.89132.89-0.97%51,059
Aug 3, 2026134.02135.06134.02134.19134.191.12%32,708
Jul 31, 2026133.77133.77131.65132.71132.71-1.16%9,359
Jul 30, 2026133.55134.44133.11134.26134.260.14%14,482
Jul 29, 2026136.48136.48133.88134.07134.07-1.39%22,596
Jul 28, 2026134.22135.96133.57135.96135.962.03%21,078
Jul 27, 2026133.68134.28133.11133.26133.260.33%13,163
Jul 24, 2026133.18134.52132.82132.82132.820.66%11,085
Jul 23, 2026132.14132.49131.16131.95131.95-0.74%34,890
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%13,079
Jul 16, 2026135.49137.26135.31135.36135.360.45%14,750
Jul 15, 2026133.11135.54132.57134.75134.750.40%30,435
Jul 14, 2026134.65134.65133.00134.21134.21-0.59%46,581
Jul 13, 2026135.18136.32134.74135.00135.000.07%17,946
Jul 10, 2026136.25136.99133.68134.90134.90-0.98%32,994
Jul 9, 2026134.80136.52134.80136.24136.241.11%22,448
Jul 8, 2026135.66136.12134.48134.75134.75-1.57%21,039
Jul 7, 2026138.36138.92136.54136.90136.90-0.44%45,833
Jul 6, 2026138.48138.50137.20137.50137.50-0.17%49,584
Jul 2, 2026137.11138.36136.74137.73137.731.14%81,802
Jul 1, 2026133.10136.41132.75136.18136.183.09%149,689
Jun 30, 2026131.64132.39129.96132.10132.100.95%138,974
Jun 29, 2026131.67131.73130.16130.86130.86-0.08%49,316
Jun 26, 2026128.41130.96127.98130.96130.962.34%18,191
Jun 25, 2026126.58128.13126.20127.97127.971.84%103,854
Jun 24, 2026124.15126.13124.15125.66125.661.98%56,144
Jun 23, 2026121.98123.62121.98123.22123.220.88%5,045
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