SPDR S&P Health Care Equi... (XHE)
AMEX: XHE
· Real-Time Price · USD
80.88
1.58 (1.99%)
At close: Oct 03, 2025, 3:59 PM
80.78
-0.12%
After-hours: Oct 03, 2025, 05:29 PM EDT
XHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 78.56 | 79.32 | 78.50 | 79.30 | 79.30 | 0.76% | 8,972 |
| Oct 1, 2025 | 78.59 | 79.30 | 77.08 | 78.70 | 78.70 | -0.08% | 14,400 |
| Sep 30, 2025 | 77.84 | 78.76 | 77.80 | 78.76 | 78.76 | 0.99% | 7,400 |
| Sep 29, 2025 | 78.31 | 78.31 | 77.43 | 77.99 | 77.99 | -0.04% | 33,442 |
| Sep 26, 2025 | 77.87 | 78.13 | 77.62 | 78.02 | 78.02 | 0.71% | 5,900 |
| Sep 25, 2025 | 78.37 | 78.52 | 76.91 | 77.47 | 77.47 | -2.09% | 28,200 |
| Sep 24, 2025 | 79.86 | 80.08 | 79.12 | 79.12 | 79.12 | -0.94% | 5,400 |
| Sep 23, 2025 | 80.78 | 81.18 | 79.87 | 79.87 | 79.87 | -0.86% | 4,027 |
| Sep 22, 2025 | 79.57 | 80.95 | 79.39 | 80.56 | 80.56 | 0.88% | 7,018 |
| Sep 19, 2025 | 80.69 | 80.69 | 79.86 | 79.86 | 79.83 | -1.52% | 5,037 |
| Sep 18, 2025 | 80.39 | 81.10 | 80.05 | 81.09 | 81.06 | 1.73% | 5,100 |
| Sep 17, 2025 | 80.16 | 81.03 | 79.01 | 79.71 | 79.68 | -0.61% | 12,801 |
| Sep 16, 2025 | 79.96 | 80.37 | 79.58 | 80.20 | 80.17 | -0.04% | 8,900 |
| Sep 15, 2025 | 80.69 | 80.90 | 80.07 | 80.23 | 80.20 | -0.48% | 10,000 |
| Sep 12, 2025 | 82.03 | 82.03 | 80.56 | 80.62 | 80.59 | -1.98% | 12,103 |
| Sep 11, 2025 | 81.13 | 82.26 | 81.13 | 82.25 | 82.22 | 2.07% | 8,100 |
| Sep 10, 2025 | 82.57 | 82.57 | 80.33 | 80.58 | 80.55 | -2.26% | 34,319 |
| Sep 9, 2025 | 82.44 | 82.68 | 82.10 | 82.44 | 82.41 | 0.00% | 22,801 |
| Sep 8, 2025 | 82.79 | 82.79 | 82.18 | 82.44 | 82.41 | -0.39% | 14,400 |
| Sep 5, 2025 | 82.28 | 82.89 | 82.28 | 82.76 | 82.73 | 1.03% | 5,000 |
Page 1 of 136