State Street SPDR S&P Health Care Equipment ETF XHE
NYSEArca
$90.21-0.66 (-0.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $90.87 | +1.60% | $89.70 | $90.90 | $89.50 | 32.40K |
| 2026-10-09 | $89.44 | +1.47% | $88.18 | $89.44 | $88.18 | 18.10K |
| 2026-10-08 | $88.14 | -0.18% | $87.96 | $88.14 | $86.84 | 191.60K |
| 2026-10-07 | $88.30 | -1.01% | $88.78 | $89.18 | $88.22 | 69.60K |
| 2026-10-06 | $89.20 | -1.90% | $89.68 | $90.04 | $88.98 | 13.80K |
| 2026-10-05 | $90.93 | +2.33% | $88.58 | $90.98 | $88.38 | 18.10K |
| 2026-10-02 | $88.86 | -0.47% | $90.04 | $90.04 | $88.86 | 13.40K |
| 2026-10-01 | $89.28 | -1.59% | $90.57 | $90.76 | $89.28 | 10.80K |
| 2026-09-30 | $90.72 | -0.66% | $91.74 | $91.74 | $90.46 | 13.20K |
| 2026-09-29 | $91.32 | -0.23% | $90.01 | $91.32 | $90.01 | 85.20K |
| 2026-09-28 | $91.53 | +0.20% | $90.77 | $91.77 | $90.77 | 14.00K |
| 2026-09-25 | $91.35 | +0.40% | $91.09 | $91.70 | $90.43 | 10.80K |
| 2026-09-24 | $90.99 | -0.28% | $91.81 | $91.81 | $90.57 | 33.70K |
| 2026-09-23 | $91.25 | -1.77% | $92.49 | $92.49 | $91.17 | 5.70K |
| 2026-09-22 | $92.89 | +1.79% | $91.60 | $93.02 | $91.60 | 9.90K |
| 2026-09-21 | $91.26 | +0.24% | $91.43 | $91.48 | $90.73 | 23.60K |
| 2026-09-18 | $91.04 | +0.22% | $90.87 | $91.49 | $90.46 | 12.60K |
| 2026-09-17 | $90.84 | -0.53% | $92.28 | $92.28 | $90.84 | 13.10K |
| 2026-09-16 | $91.32 | +0.25% | $91.28 | $91.89 | $90.88 | 29.80K |
| 2026-09-15 | $91.09 | -0.37% | $90.96 | $91.85 | $90.61 | 247.70K |
| 2026-09-14 | $91.43 | +1.58% | $90.07 | $91.50 | $90.07 | 10.90K |
| 2026-09-11 | $90.01 | +0.54% | $90.43 | $90.43 | $89.40 | 10.00K |
| 2026-09-10 | $89.53 | -2.06% | $90.45 | $90.55 | $89.47 | 15.50K |
| 2026-09-09 | $91.41 | -0.99% | $92.17 | $92.47 | $91.41 | 52.80K |
| 2026-09-08 | $92.32 | -2.00% | $93.47 | $93.47 | $91.90 | 12.40K |
| 2026-09-04 | $94.20 | -0.08% | $93.86 | $94.21 | $93.50 | 6.30K |
| 2026-09-03 | $94.28 | -0.34% | $95.39 | $95.41 | $93.33 | 38.60K |
| 2026-09-02 | $94.60 | +0.67% | $94.17 | $95.43 | $94.17 | 5.10K |
| 2026-09-01 | $93.97 | -1.08% | $94.96 | $95.78 | $93.79 | 13.80K |
| 2026-08-31 | $95.00 | +0.05% | $94.36 | $95.22 | $93.60 | 17.20K |
| 2026-08-28 | $94.95 | -0.15% | $95.26 | $95.58 | $94.91 | 6.30K |
| 2026-08-27 | $95.09 | -0.70% | $95.00 | $96.21 | $95.00 | 26.60K |
| 2026-08-26 | $95.76 | -0.28% | $95.58 | $95.99 | $95.10 | 9.30K |
| 2026-08-25 | $96.03 | +0.08% | $95.89 | $96.07 | $95.18 | 8.60K |
| 2026-08-24 | $95.95 | -0.76% | $96.60 | $96.60 | $95.45 | 47.30K |
| 2026-08-21 | $96.68 | +1.37% | $95.82 | $96.75 | $95.50 | 6.50K |
| 2026-08-20 | $95.37 | -1.59% | $96.09 | $97.26 | $95.37 | 12.70K |
| 2026-08-19 | $96.91 | +2.10% | $95.69 | $97.65 | $95.69 | 13.30K |
| 2026-08-18 | $94.92 | +0.70% | $94.96 | $95.82 | $94.89 | 5.20K |
| 2026-08-17 | $94.26 | -1.05% | $94.75 | $94.81 | $94.08 | 15.10K |
| 2026-08-14 | $95.26 | -0.06% | $95.50 | $95.52 | $94.80 | 4.90K |
| 2026-08-13 | $95.32 | +0.23% | $95.58 | $96.00 | $94.84 | 27.30K |
| 2026-08-12 | $95.10 | +0.19% | $94.58 | $95.34 | $93.56 | 36.50K |
| 2026-08-11 | $94.92 | +0.75% | $94.30 | $95.13 | $94.05 | 32.10K |
| 2026-08-10 | $94.21 | +1.42% | $92.66 | $94.35 | $92.66 | 20.70K |
| 2026-08-07 | $92.89 | +1.80% | $91.72 | $92.89 | $90.67 | 12.80K |
| 2026-08-06 | $91.25 | -1.02% | $92.18 | $92.18 | $90.93 | 135.20K |
| 2026-08-05 | $92.19 | -2.27% | $93.35 | $93.35 | $91.65 | 27.50K |
| 2026-08-04 | $94.33 | +1.25% | $93.20 | $94.53 | $92.95 | 15.20K |
| 2026-08-03 | $93.17 | +4.05% | $90.39 | $93.21 | $90.39 | 40.90K |
| 2026-07-31 | $89.54 | -0.87% | $89.62 | $89.91 | $88.32 | 12.10K |
| 2026-07-30 | $90.33 | +0.46% | $89.84 | $90.36 | $89.50 | 9.10K |
| 2026-07-29 | $89.92 | +0.37% | $89.21 | $90.94 | $89.21 | 9.30K |
| 2026-07-28 | $89.59 | +2.34% | $89.33 | $89.65 | $89.20 | 108.90K |
| 2026-07-27 | $87.54 | +2.77% | $86.02 | $87.70 | $86.02 | 16.90K |
| 2026-07-24 | $85.18 | +0.19% | $85.65 | $86.07 | $85.18 | 20.30K |
| 2026-07-23 | $85.02 | -0.16% | $84.70 | $85.02 | $84.46 | 15.40K |
| 2026-07-22 | $85.16 | -1.62% | $86.43 | $86.43 | $85.06 | 9.20K |
| 2026-07-21 | $86.56 | -0.57% | $86.56 | $86.97 | $86.40 | 11.20K |
| 2026-07-20 | $87.06 | -0.57% | $87.27 | $87.64 | $86.84 | 16.00K |
| 2026-07-17 | $87.56 | -1.89% | $88.47 | $88.47 | $87.03 | 15.90K |
| 2026-07-16 | $89.25 | +2.62% | $87.48 | $90.11 | $87.48 | 93.60K |
| 2026-07-15 | $86.97 | +1.86% | $85.42 | $87.52 | $85.42 | 10.10K |
| 2026-07-14 | $85.38 | -3.23% | $88.05 | $88.05 | $84.80 | 45.90K |
| 2026-07-13 | $88.23 | +0.47% | $87.49 | $88.71 | $87.49 | 13.70K |
| 2026-07-10 | $87.82 | +0.17% | $88.09 | $88.09 | $86.90 | 20.70K |
| 2026-07-09 | $87.67 | +1.39% | $87.04 | $87.70 | $87.02 | 7.10K |
| 2026-07-08 | $86.47 | -2.05% | $86.77 | $86.86 | $86.07 | 12.30K |
| 2026-07-07 | $88.28 | -0.75% | $89.47 | $89.70 | $88.16 | 22.30K |
| 2026-07-06 | $88.95 | +1.24% | $88.16 | $89.40 | $87.46 | 10.10K |
| 2026-07-02 | $87.86 | +2.62% | $86.25 | $87.88 | $86.06 | 62.40K |
| 2026-07-01 | $85.62 | +1.65% | $84.45 | $86.44 | $84.45 | 18.40K |
| 2026-06-30 | $84.23 | -2.06% | $84.80 | $84.80 | $83.65 | 13.10K |
| 2026-06-29 | $86.00 | -0.36% | $86.40 | $86.81 | $85.82 | 66.40K |
| 2026-06-26 | $86.31 | +2.17% | $84.51 | $86.38 | $84.51 | 39.60K |
| 2026-06-25 | $84.48 | +2.12% | $83.19 | $85.14 | $83.19 | 14.70K |
| 2026-06-24 | $82.73 | +1.72% | $82.84 | $83.36 | $82.48 | 15.60K |
| 2026-06-23 | $81.33 | +1.19% | $80.04 | $81.35 | $80.04 | 7.40K |
| 2026-06-22 | $80.37 | -2.39% | $82.19 | $82.19 | $80.37 | 11.00K |
| 2026-06-18 | $82.34 | +2.75% | $80.96 | $82.34 | $80.96 | 12.50K |
| 2026-06-17 | $80.14 | -2.05% | $82.13 | $82.75 | $79.78 | 21.90K |
| 2026-06-16 | $81.82 | -0.33% | $82.30 | $82.48 | $81.82 | 10.50K |
| 2026-06-15 | $82.09 | +0.26% | $82.90 | $82.90 | $81.85 | 16.20K |
| 2026-06-12 | $81.88 | -0.21% | $82.04 | $82.46 | $81.13 | 77.40K |
| 2026-06-11 | $82.05 | +0.56% | $81.82 | $82.23 | $80.77 | 22.80K |
| 2026-06-10 | $81.59 | -1.83% | $83.10 | $83.50 | $81.59 | 13.20K |
| 2026-06-09 | $83.11 | +2.52% | $81.66 | $83.43 | $81.66 | 48.60K |
| 2026-06-08 | $81.07 | +0.31% | $81.31 | $81.88 | $81.07 | 25.80K |
| 2026-06-05 | $80.82 | -0.63% | $81.27 | $82.00 | $80.77 | 20.20K |
| 2026-06-04 | $81.33 | +4.19% | $78.57 | $81.62 | $78.57 | 93.80K |