SPDR S&P Health Care Equi... (XHE)
AMEX: XHE
· Real-Time Price · USD
81.20
-0.01 (-0.01%)
At close: Aug 21, 2025, 1:06 PM
XHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 80.88 | 81.38 | 80.80 | 81.21 | 81.21 | 0.38% | 48,571 |
| Aug 19, 2025 | 80.34 | 81.50 | 80.34 | 80.90 | 80.90 | 0.51% | 13,800 |
| Aug 18, 2025 | 80.42 | 80.92 | 80.01 | 80.49 | 80.49 | -0.35% | 6,600 |
| Aug 15, 2025 | 80.33 | 80.77 | 80.22 | 80.77 | 80.77 | 0.67% | 23,714 |
| Aug 14, 2025 | 80.38 | 80.54 | 79.70 | 80.23 | 80.23 | -1.13% | 14,904 |
| Aug 13, 2025 | 79.95 | 81.20 | 79.95 | 81.15 | 81.15 | 2.19% | 10,500 |
| Aug 12, 2025 | 78.12 | 79.41 | 78.12 | 79.41 | 79.41 | 1.82% | 5,205 |
| Aug 11, 2025 | 78.04 | 78.34 | 77.58 | 77.99 | 77.99 | 0.03% | 10,800 |
| Aug 8, 2025 | 77.70 | 78.30 | 77.70 | 77.97 | 77.97 | 1.05% | 9,900 |
| Aug 7, 2025 | 77.13 | 77.67 | 76.19 | 77.16 | 77.16 | 0.57% | 9,000 |
| Aug 6, 2025 | 78.11 | 78.11 | 76.27 | 76.72 | 76.72 | -1.73% | 6,706 |
| Aug 5, 2025 | 78.68 | 78.68 | 77.07 | 78.07 | 78.07 | -0.17% | 9,300 |
| Aug 4, 2025 | 77.09 | 78.20 | 77.09 | 78.20 | 78.20 | 2.25% | 9,947 |
| Aug 1, 2025 | 75.96 | 76.61 | 75.63 | 76.48 | 76.48 | 0.37% | 16,645 |
| Jul 31, 2025 | 77.94 | 77.94 | 76.19 | 76.20 | 76.20 | -2.73% | 7,144 |
| Jul 30, 2025 | 78.98 | 79.51 | 78.10 | 78.34 | 78.34 | -0.80% | 5,639 |
| Jul 29, 2025 | 79.33 | 79.33 | 78.71 | 78.97 | 78.97 | -0.39% | 19,400 |
| Jul 28, 2025 | 79.63 | 79.96 | 79.23 | 79.28 | 79.28 | -0.51% | 20,203 |
| Jul 25, 2025 | 78.84 | 79.69 | 78.58 | 79.69 | 79.69 | 1.25% | 11,343 |
| Jul 24, 2025 | 79.63 | 79.63 | 78.53 | 78.71 | 78.71 | -1.61% | 5,412 |