SPDR S&P Health Care Serv... (XHS)
AMEX: XHS
· Real-Time Price · USD
95.91
0.14 (0.14%)
At close: Aug 18, 2025, 3:59 PM
95.93
0.02%
After-hours: Aug 18, 2025, 05:05 PM EDT
XHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 91.33 | 91.47 | 91.13 | 91.13 | 91.13 | 0.14% | 2,908 |
| Aug 8, 2025 | 89.34 | 91.00 | 89.34 | 91.00 | 91.00 | 2.47% | 2,446 |
| Aug 7, 2025 | 89.41 | 89.41 | 88.81 | 88.81 | 88.81 | -0.09% | 2,500 |
| Aug 6, 2025 | 89.75 | 89.75 | 88.82 | 88.89 | 88.89 | -1.15% | 1,700 |
| Aug 5, 2025 | 89.16 | 90.04 | 89.16 | 89.92 | 89.92 | 0.51% | 1,700 |
| Aug 4, 2025 | 88.32 | 89.63 | 88.32 | 89.46 | 89.46 | 1.66% | 16,049 |
| Aug 1, 2025 | 89.15 | 89.15 | 87.64 | 88.00 | 88.00 | -2.03% | 3,817 |
| Jul 31, 2025 | 91.30 | 91.69 | 89.82 | 89.82 | 89.82 | -1.84% | 4,700 |
| Jul 30, 2025 | 90.51 | 91.72 | 90.51 | 91.50 | 91.50 | 1.32% | 7,900 |
| Jul 29, 2025 | 90.59 | 91.12 | 90.31 | 90.31 | 90.31 | -0.53% | 3,000 |
| Jul 28, 2025 | 90.88 | 91.01 | 90.76 | 90.79 | 90.79 | 0.02% | 2,400 |
| Jul 25, 2025 | 90.55 | 90.85 | 90.55 | 90.77 | 90.77 | 0.46% | 1,700 |
| Jul 24, 2025 | 92.59 | 92.81 | 90.35 | 90.35 | 90.35 | -3.28% | 38,423 |
| Jul 23, 2025 | 92.07 | 93.47 | 92.07 | 93.41 | 93.41 | 1.96% | 5,537 |
| Jul 22, 2025 | 91.58 | 92.63 | 91.31 | 91.61 | 91.61 | 0.65% | 25,603 |
| Jul 21, 2025 | 91.19 | 91.77 | 91.02 | 91.02 | 91.02 | 0.07% | 8,800 |