SPDR S&P Health Care Services ETF (XHS)
NYSEARCA: XHS · Real-Time Price · USD
95.12
0.00 (0.00%)
At close: Aug 14, 2025, 4:00 PM
95.12
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
XHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 94.18 | 95.19 | 94.07 | 94.68 | - | -0.47% | 3,443 |
| Aug 13, 2025 | 93.62 | 95.13 | 93.62 | 95.13 | 95.13 | 2.50% | 4,782 |
| Aug 12, 2025 | 91.00 | 92.80 | 91.00 | 92.80 | 92.80 | 1.83% | 3,391 |
| Aug 11, 2025 | 91.33 | 91.47 | 91.13 | 91.13 | 91.13 | 0.15% | 2,908 |
| Aug 8, 2025 | 89.34 | 91.00 | 89.34 | 91.00 | 91.00 | 2.46% | 2,446 |
| Aug 7, 2025 | 89.41 | 89.41 | 88.81 | 88.81 | 88.81 | -0.08% | 2,486 |
| Aug 6, 2025 | 89.75 | 89.75 | 88.82 | 88.89 | 88.89 | -1.14% | 1,694 |
| Aug 5, 2025 | 89.16 | 90.04 | 89.16 | 89.92 | 89.92 | 0.51% | 1,652 |
| 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% | 4,662 |
| Jul 30, 2025 | 90.51 | 91.72 | 90.51 | 91.50 | 91.50 | 1.32% | 7,866 |
| Jul 29, 2025 | 90.59 | 91.12 | 90.31 | 90.31 | 90.31 | -0.52% | 2,963 |
| Jul 28, 2025 | 90.88 | 91.01 | 90.76 | 90.79 | 90.79 | 0.02% | 2,380 |
| Jul 25, 2025 | 90.55 | 90.85 | 90.55 | 90.77 | 90.77 | 0.46% | 1,663 |
| 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 | 93.42 | 93.42 | 1.97% | 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% | 8,772 |
| Jul 18, 2025 | 92.87 | 92.87 | 90.96 | 90.96 | 90.96 | -2.17% | 2,985 |
| Jul 17, 2025 | 92.78 | 93.18 | 92.78 | 92.98 | 92.98 | -0.25% | 9,645 |
| Jul 16, 2025 | 93.28 | 93.29 | 92.78 | 93.21 | 93.21 | 0.01% | 4,163 |
| Jul 15, 2025 | 95.17 | 95.17 | 93.20 | 93.20 | 93.20 | -1.99% | 4,455 |
| Jul 14, 2025 | 94.44 | 95.10 | 94.44 | 95.10 | 95.10 | 0.44% | 4,327 |
| Jul 11, 2025 | 96.42 | 96.42 | 94.61 | 94.68 | 94.68 | -1.61% | 9,759 |
| Jul 10, 2025 | 96.54 | 96.95 | 96.23 | 96.23 | 96.23 | -0.69% | 3,142 |
| Jul 9, 2025 | 97.22 | 97.22 | 96.10 | 96.90 | 96.90 | 0.06% | 8,109 |
| Jul 8, 2025 | 96.69 | 96.98 | 96.48 | 96.84 | 96.84 | 1.14% | 3,330 |
| Jul 7, 2025 | 96.44 | 96.44 | 95.59 | 95.76 | 95.76 | -1.11% | 5,166 |
| Jul 3, 2025 | 96.82 | 97.21 | 96.53 | 96.83 | 96.83 | 0.40% | 1,804 |
| Jul 2, 2025 | 98.79 | 98.79 | 96.39 | 96.45 | 96.45 | -3.27% | 22,395 |
| Jul 1, 2025 | 99.11 | 100.34 | 98.85 | 99.71 | 99.71 | 0.16% | 10,613 |
| Jun 30, 2025 | 99.20 | 99.67 | 98.69 | 99.55 | 99.55 | 0.59% | 13,452 |
| Jun 27, 2025 | 98.96 | 99.72 | 98.44 | 98.97 | 98.97 | 0.69% | 5,286 |
| Jun 26, 2025 | 98.30 | 98.76 | 97.60 | 98.29 | 98.29 | 1.34% | 9,339 |
| Jun 25, 2025 | 97.08 | 97.20 | 96.63 | 96.99 | 96.99 | -0.74% | 10,566 |
| Jun 24, 2025 | 96.79 | 97.71 | 96.79 | 97.71 | 97.71 | 1.71% | 3,312 |
| Jun 23, 2025 | 95.59 | 96.07 | 94.53 | 96.07 | 96.07 | -0.45% | 10,104 |
| Jun 20, 2025 | 97.72 | 97.74 | 96.14 | 96.50 | 96.44 | -0.58% | 11,741 |
| Jun 18, 2025 | 96.36 | 97.60 | 96.36 | 97.07 | 97.01 | 0.76% | 13,624 |
| Jun 17, 2025 | 96.06 | 97.09 | 96.06 | 96.33 | 96.27 | -0.77% | 35,768 |
| Jun 16, 2025 | 96.91 | 97.54 | 96.22 | 97.08 | 97.02 | 0.42% | 3,992 |
| Jun 13, 2025 | 96.48 | 97.50 | 96.48 | 96.67 | 96.61 | -0.86% | 31,152 |
| Jun 12, 2025 | 96.83 | 97.51 | 96.83 | 97.51 | 97.45 | -0.08% | 2,014 |
| Jun 11, 2025 | 97.63 | 98.58 | 97.56 | 97.59 | 97.53 | -0.18% | 4,313 |
| Jun 10, 2025 | 98.16 | 98.16 | 97.68 | 97.77 | 97.71 | -0.41% | 2,570 |
| Jun 9, 2025 | 97.47 | 98.45 | 97.20 | 98.17 | 98.11 | -0.36% | 9,230 |
| Jun 6, 2025 | 97.68 | 98.62 | 97.68 | 98.52 | 98.46 | 1.07% | 14,060 |
| Jun 5, 2025 | 97.44 | 98.26 | 97.44 | 97.48 | 97.42 | -0.06% | 4,080 |
| Jun 4, 2025 | 97.78 | 98.88 | 97.54 | 97.54 | 97.48 | -0.15% | 32,747 |