SPDR S&P Health Care Serv... (XHS)
AMEX: XHS
· Real-Time Price · USD
99.59
-0.21 (-0.21%)
At close: Sep 09, 2025, 3:59 PM
99.50
-0.09%
After-hours: Sep 09, 2025, 05:59 PM EDT
XHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 99.52 | 99.77 | 98.65 | 99.50 | 99.60 | -0.30% | 2,396 |
| Sep 8, 2025 | 99.78 | 100.11 | 99.29 | 99.80 | 99.80 | 0.28% | 4,511 |
| Sep 5, 2025 | 99.67 | 99.75 | 99.16 | 99.52 | 99.52 | 0.20% | 2,300 |
| Sep 4, 2025 | 98.62 | 99.32 | 98.11 | 99.32 | 99.32 | 0.37% | 3,800 |
| Sep 3, 2025 | 99.19 | 99.19 | 98.77 | 98.95 | 98.95 | -0.54% | 2,011 |
| Sep 2, 2025 | 99.54 | 99.96 | 99.11 | 99.49 | 99.49 | 0.13% | 3,700 |
| Aug 29, 2025 | 98.47 | 99.36 | 98.47 | 99.36 | 99.36 | 1.00% | 3,200 |
| Aug 28, 2025 | 98.15 | 98.38 | 97.57 | 98.38 | 98.38 | 0.05% | 3,200 |
| Aug 27, 2025 | 97.53 | 98.34 | 97.53 | 98.33 | 98.33 | 0.92% | 4,141 |
| Aug 26, 2025 | 97.44 | 97.44 | 97.12 | 97.43 | 97.43 | -0.06% | 1,500 |
| Aug 25, 2025 | 98.11 | 98.11 | 97.38 | 97.49 | 97.49 | -1.36% | 7,033 |
| Aug 22, 2025 | 97.97 | 99.46 | 97.97 | 98.83 | 98.83 | 1.72% | 5,400 |
| Aug 21, 2025 | 96.64 | 97.83 | 96.64 | 97.16 | 97.16 | 0.49% | 35,614 |
| Aug 20, 2025 | 96.25 | 96.69 | 96.14 | 96.69 | 96.69 | 0.37% | 3,521 |
| Aug 19, 2025 | 96.52 | 96.52 | 96.33 | 96.33 | 96.33 | 0.42% | 900 |
| Aug 18, 2025 | 95.74 | 96.57 | 95.74 | 95.93 | 95.93 | 0.17% | 4,200 |
| Aug 15, 2025 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | 0.68% | 700 |
| Aug 14, 2025 | 94.18 | 95.12 | 94.07 | 95.12 | 95.12 | -0.01% | 3,443 |
| Aug 13, 2025 | 93.62 | 95.13 | 93.62 | 95.13 | 95.13 | 2.51% | 4,800 |
| Aug 12, 2025 | 91.00 | 92.80 | 91.00 | 92.80 | 92.80 | 1.83% | 3,400 |