SPDR S&P Health Care Equipment ETF (XHE)
NYSEARCA: XHE · Real-Time Price · USD
83.49
+2.71 (3.35%)
At close: May 12, 2025, 4:00 PM
83.49
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 82.76 | 84.00 | 82.76 | 83.49 | 83.49 | 3.35% | 17,266 |
| May 9, 2025 | 81.27 | 81.61 | 80.62 | 80.78 | 80.78 | -0.33% | 14,686 |
| May 8, 2025 | 79.84 | 81.90 | 79.45 | 81.05 | 81.05 | 2.25% | 8,727 |
| May 7, 2025 | 78.94 | 79.53 | 78.57 | 79.27 | 79.27 | 0.94% | 7,691 |
| May 6, 2025 | 78.16 | 79.19 | 78.11 | 78.53 | 78.53 | -0.61% | 8,647 |
| May 5, 2025 | 79.86 | 79.90 | 79.01 | 79.01 | 79.01 | -1.80% | 40,496 |
| May 2, 2025 | 80.28 | 80.82 | 79.93 | 80.46 | 80.46 | 1.89% | 37,837 |
| May 1, 2025 | 79.11 | 79.36 | 78.72 | 78.97 | 78.97 | -0.12% | 3,945 |
| Apr 30, 2025 | 79.01 | 79.06 | 77.91 | 79.06 | 79.06 | -1.17% | 6,700 |
| Apr 29, 2025 | 79.44 | 80.41 | 79.43 | 79.99 | 79.99 | 0.48% | 3,283 |
| Apr 28, 2025 | 79.47 | 79.79 | 78.88 | 79.61 | 79.61 | 0.04% | 5,556 |
| Apr 25, 2025 | 79.64 | 79.65 | 78.58 | 79.58 | 79.58 | 0.21% | 16,087 |
| Apr 24, 2025 | 77.62 | 79.43 | 77.62 | 79.41 | 79.41 | 2.90% | 6,420 |
| Apr 23, 2025 | 77.39 | 79.38 | 77.12 | 77.17 | 77.17 | 2.09% | 10,150 |
| Apr 22, 2025 | 75.35 | 75.94 | 74.92 | 75.59 | 75.59 | 1.67% | 13,560 |
| Apr 21, 2025 | 74.64 | 74.64 | 73.50 | 74.35 | 74.35 | -1.43% | 13,982 |
| Apr 17, 2025 | 75.06 | 75.61 | 74.73 | 75.43 | 75.43 | 0.69% | 4,580 |
| Apr 16, 2025 | 75.34 | 75.70 | 74.14 | 74.91 | 74.91 | -0.86% | 9,567 |
| Apr 15, 2025 | 76.59 | 76.59 | 75.28 | 75.56 | 75.56 | -1.36% | 4,155 |
| Apr 14, 2025 | 76.82 | 76.82 | 75.52 | 76.60 | 76.60 | 1.37% | 4,234 |
| Apr 11, 2025 | 74.55 | 75.72 | 73.31 | 75.57 | 75.57 | 1.39% | 5,932 |
| Apr 10, 2025 | 76.39 | 76.77 | 73.05 | 74.53 | 74.53 | -4.09% | 6,099 |
| Apr 9, 2025 | 71.29 | 78.17 | 71.25 | 77.71 | 77.71 | 7.42% | 138,740 |
| Apr 8, 2025 | 78.00 | 78.00 | 71.94 | 72.34 | 72.34 | -3.76% | 10,122 |
| Apr 7, 2025 | 72.65 | 77.07 | 72.35 | 75.17 | 75.17 | 0.08% | 60,601 |
| Apr 4, 2025 | 76.47 | 76.47 | 74.44 | 75.11 | 75.11 | -4.74% | 11,542 |
| Apr 3, 2025 | 80.05 | 80.06 | 78.60 | 78.85 | 78.85 | -5.00% | 13,856 |
| Apr 2, 2025 | 80.87 | 83.25 | 80.87 | 83.00 | 83.00 | 1.52% | 12,561 |
| Apr 1, 2025 | 82.10 | 82.50 | 81.12 | 81.76 | 81.76 | -0.54% | 17,496 |
| Mar 31, 2025 | 81.09 | 82.74 | 81.09 | 82.20 | 82.20 | 0.43% | 9,962 |
| Mar 28, 2025 | 82.57 | 82.57 | 81.73 | 81.85 | 81.85 | -1.66% | 8,861 |
| Mar 27, 2025 | 82.99 | 83.56 | 82.99 | 83.23 | 83.23 | 0.10% | 20,608 |
| Mar 26, 2025 | 83.70 | 83.82 | 82.79 | 83.14 | 83.14 | -1.05% | 8,044 |
| Mar 25, 2025 | 84.70 | 84.70 | 83.74 | 84.03 | 84.03 | -0.92% | 4,038 |
| Mar 24, 2025 | 84.07 | 84.88 | 84.07 | 84.81 | 84.81 | 2.25% | 8,951 |
| Mar 21, 2025 | 82.89 | 83.31 | 82.35 | 82.94 | 82.94 | -0.67% | 11,190 |
| Mar 20, 2025 | 83.61 | 84.58 | 83.04 | 83.50 | 83.50 | -0.61% | 7,116 |
| Mar 19, 2025 | 83.26 | 84.27 | 83.23 | 84.01 | 84.01 | 1.05% | 49,593 |
| Mar 18, 2025 | 83.61 | 83.61 | 82.79 | 83.15 | 83.15 | -0.98% | 16,256 |
| Mar 17, 2025 | 82.58 | 84.12 | 82.58 | 83.97 | 83.97 | 1.83% | 120,788 |
| Mar 14, 2025 | 81.75 | 82.59 | 81.73 | 82.46 | 82.46 | 1.74% | 11,428 |
| Mar 13, 2025 | 82.09 | 82.16 | 80.71 | 81.05 | 81.05 | -1.81% | 8,508 |
| Mar 12, 2025 | 84.55 | 84.55 | 82.29 | 82.54 | 82.54 | -1.59% | 12,399 |
| Mar 11, 2025 | 83.71 | 84.11 | 82.93 | 83.87 | 83.87 | 0.26% | 9,075 |
| Mar 10, 2025 | 84.79 | 85.17 | 83.05 | 83.65 | 83.65 | -2.61% | 28,756 |
| Mar 7, 2025 | 84.82 | 86.29 | 84.09 | 85.89 | 85.89 | 0.77% | 23,244 |
| Mar 6, 2025 | 85.87 | 86.55 | 85.23 | 85.23 | 85.23 | -2.04% | 7,510 |
| Mar 5, 2025 | 86.17 | 87.14 | 86.00 | 87.01 | 87.01 | 0.52% | 13,410 |
| Mar 4, 2025 | 86.39 | 87.08 | 84.91 | 86.56 | 86.56 | -0.80% | 16,708 |
| Mar 3, 2025 | 88.92 | 89.10 | 87.26 | 87.26 | 87.26 | -1.46% | 3,338 |