Skip to main content
SPDR S&P Health Care Equipment ETF (XHE)
NYSEARCA: XHE · Real-Time Price · USD
80.23
-0.92 (-1.13%)
At close: Aug 14, 2025, 4:00 PM
80.23
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT

XHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202580.3880.5479.7079.74--1.74%10,837
Aug 13, 202579.9581.2079.9581.1581.152.19%10,464
Aug 12, 202578.1279.4178.1279.4179.411.82%5,205
Aug 11, 202578.0478.3477.5877.9977.990.02%10,780
Aug 8, 202577.7078.3077.7077.9777.971.05%9,872
Aug 7, 202577.1377.6776.1977.1677.160.57%8,952
Aug 6, 202578.1178.1176.2776.7276.72-1.73%6,706
Aug 5, 202578.6878.6877.0778.0778.07-0.16%9,287
Aug 4, 202577.0978.2077.0978.2078.202.25%9,947
Aug 1, 202575.9676.6175.6376.4876.480.36%16,645
Jul 31, 202577.9477.9476.1976.2076.20-2.73%7,144
Jul 30, 202578.9879.5178.1078.3478.34-0.80%5,639
Jul 29, 202579.3379.3378.7178.9778.97-0.39%19,384
Jul 28, 202579.6379.9679.2379.2879.28-0.51%20,203
Jul 25, 202578.8479.6978.5879.6979.691.25%11,343
Jul 24, 202579.6379.6378.5378.7178.71-1.61%5,412
Jul 23, 202578.4680.0078.4680.0080.002.49%19,392
Jul 22, 202576.5678.1976.5678.0678.061.89%17,384
Jul 21, 202576.8477.2476.5776.6176.61-0.13%10,488
Jul 18, 202578.1378.4976.6276.7176.71-1.51%60,834
Jul 17, 202577.8278.2377.6477.8977.89-0.33%191,796
Jul 16, 202578.4978.4977.5878.1578.15-0.13%13,239
Jul 15, 202580.0280.1578.2578.2578.25-1.92%112,436
Jul 14, 202579.9880.2379.5979.7879.78-0.21%88,930
Jul 11, 202581.7781.7879.9579.9579.95-3.07%14,860
Jul 10, 202581.6083.1681.6082.4882.481.02%67,354
Jul 9, 202581.0981.6780.5081.6581.650.68%6,545
Jul 8, 202581.5181.7681.0081.1081.101.45%7,575
Jul 7, 202581.3581.4979.8779.9479.94-2.34%7,363
Jul 3, 202581.8181.9781.7681.8581.850.16%3,133
Jul 2, 202581.8181.9281.6281.7281.720.09%5,300
Jul 1, 202580.8582.1280.7281.6581.650.54%5,244
Jun 30, 202581.1481.5180.9681.2181.210.41%15,761
Jun 27, 202580.9581.2880.4480.8880.880.30%16,773
Jun 26, 202580.5480.9380.3780.6480.640.04%9,409
Jun 25, 202581.0681.0680.4180.6180.61-0.42%7,376
Jun 24, 202579.7580.9879.5980.9580.952.16%4,387
Jun 23, 202578.8179.3377.5979.2479.24-0.14%11,298
Jun 20, 202579.4279.6578.9979.3579.330.25%20,166
Jun 18, 202579.1779.8578.8279.1579.13-0.18%8,676
Jun 17, 202580.3080.7779.2379.2979.27-1.82%116,441
Jun 16, 202580.5681.5180.4680.7680.740.85%10,317
Jun 13, 202580.4181.5180.0180.0880.06-1.60%16,769
Jun 12, 202581.8681.8680.9281.3881.36-1.11%6,507
Jun 11, 202583.6283.6282.0582.2982.27-1.15%15,790
Jun 10, 202582.5983.6582.5983.2583.221.26%5,362
Jun 9, 202582.4282.7582.1082.2182.190.01%11,057
Jun 6, 202582.6482.7081.9782.2082.180.67%9,429
Jun 5, 202581.3482.1581.1981.6581.630.53%106,624
Jun 4, 202581.3981.6381.0281.2281.20-0.39%8,260