State Street SPDR S&P Health Care Services ETF (XHS)

XHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	107.10	107.16	107.10	107.16	107.16	-0.96%	1,478
Dec 4, 2025	107.79	108.40	107.79	108.20	108.20	0.26%	3,371
Dec 3, 2025	108.10	108.42	107.78	107.92	107.92	-0.46%	6,972
Dec 2, 2025	109.85	109.85	108.36	108.42	108.42	-0.99%	3,270
Dec 1, 2025	109.90	110.77	109.50	109.50	109.50	-1.28%	9,701
Nov 28, 2025	111.36	111.36	110.81	110.92	110.92	-0.06%	2,685
Nov 26, 2025	111.21	111.50	110.95	111.00	110.99	-0.18%	7,894
Nov 25, 2025	109.38	111.34	109.38	111.20	111.20	2.31%	11,570
Nov 24, 2025	106.91	108.78	106.91	108.69	108.69	2.32%	5,238
Nov 21, 2025	103.26	106.70	103.26	106.23	106.23	3.91%	23,267
Nov 20, 2025	103.68	104.44	102.20	102.23	102.23	0.51%	3,508
Nov 19, 2025	101.53	102.08	101.01	101.71	101.71	0.19%	7,587
Nov 18, 2025	100.48	101.65	100.48	101.52	101.52	-0.09%	11,380
Nov 17, 2025	101.53	102.79	101.53	101.61	101.61	0.22%	2,662
Nov 14, 2025	100.79	101.77	100.78	101.39	101.39	-0.39%	4,526
Nov 13, 2025	102.86	103.19	101.78	101.79	101.79	-1.69%	4,195
Nov 12, 2025	103.40	104.41	103.40	103.54	103.54	-0.29%	5,887
Nov 11, 2025	103.16	104.19	103.00	103.85	103.85	0.85%	13,809
Nov 10, 2025	103.18	103.18	102.06	102.97	102.97	-0.58%	27,975
Nov 7, 2025	102.93	103.74	102.75	103.57	103.57	0.47%	3,383
Nov 6, 2025	104.73	104.73	103.09	103.09	103.09	-1.69%	2,687
Nov 5, 2025	104.50	105.23	104.24	104.86	104.86	0.26%	5,343
Nov 4, 2025	102.89	105.55	102.89	104.59	104.59	0.89%	15,572
Nov 3, 2025	102.96	103.67	101.44	103.67	103.67	0.96%	11,657
Oct 31, 2025	103.09	103.19	102.06	102.68	102.68	-0.41%	6,871
Oct 30, 2025	104.70	105.28	103.10	103.10	103.10	-1.59%	12,420
Oct 29, 2025	105.28	106.26	104.51	104.77	104.77	-0.33%	13,368
Oct 28, 2025	105.27	105.34	104.29	105.11	105.11	-0.48%	10,382
Oct 27, 2025	106.25	106.25	105.34	105.62	105.62	-0.06%	6,904
Oct 24, 2025	105.07	105.87	104.88	105.68	105.68	1.61%	10,100
Oct 23, 2025	103.58	104.39	103.08	104.01	104.01	-	20,573
Oct 22, 2025	103.91	104.06	103.29	104.01	104.01	-0.15%	29,270
Oct 21, 2025	103.79	104.36	103.79	104.16	104.16	0.21%	8,248
Oct 20, 2025	102.38	103.95	102.38	103.95	103.95	2.22%	12,276
Oct 17, 2025	101.42	101.85	101.42	101.69	101.69	-0.37%	819
Oct 16, 2025	102.70	102.92	101.63	102.07	102.07	-0.33%	7,487
Oct 15, 2025	102.32	102.48	101.80	102.41	102.41	0.83%	1,638
Oct 14, 2025	99.54	101.57	99.54	101.57	101.57	1.41%	1,873
Oct 13, 2025	100.17	100.17	100.12	100.15	100.15	0.33%	447
Oct 10, 2025	102.09	102.09	99.83	99.83	99.83	-2.13%	8,477
Oct 9, 2025	103.15	103.15	102.00	102.00	102.00	-0.88%	1,137
Oct 8, 2025	103.15	103.15	102.49	102.91	102.91	0.56%	2,027
Oct 7, 2025	102.65	102.65	102.16	102.34	102.34	0.37%	1,186
Oct 6, 2025	102.61	102.68	101.89	101.96	101.96	-0.09%	2,500
Oct 3, 2025	101.88	103.61	101.88	102.05	102.05	0.55%	1,869
Oct 2, 2025	101.09	101.49	100.84	101.49	101.49	0.23%	1,827
Oct 1, 2025	101.46	101.46	101.24	101.25	101.25	-0.31%	3,556
Sep 30, 2025	101.08	101.57	100.83	101.57	101.56	0.63%	588
Sep 29, 2025	101.86	101.86	100.93	100.93	100.93	-0.19%	1,486
Sep 26, 2025	99.84	101.13	99.69	101.13	101.13	1.71%	1,528

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.