XHE Historical Prices
State Street SPDR S&P Health Care Equipment ETF · daily open, high, low, close & volume
Trading days
250
Period high
97.65
Period low
76.00
Period change
+19.20%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 94.55 | 95.57 | 94.55 | 94.98 | +1.00% | 7,497 |
| Oct 28, 2026 | 92.84 | 94.21 | 92.84 | 94.04 | +0.85% | 9,977 |
| Oct 27, 2026 | 92.67 | 93.49 | 92.44 | 93.25 | +0.17% | 6,137 |
| Oct 26, 2026 | 92.91 | 93.39 | 92.72 | 93.09 | +0.01% | 5,391 |
| Oct 23, 2026 | 92.78 | 93.11 | 92.78 | 93.08 | -0.28% | 15,684 |
| Oct 22, 2026 | 91.16 | 93.34 | 91.16 | 93.34 | +2.09% | 11,318 |
| Oct 21, 2026 | 91.58 | 91.89 | 91.10 | 91.43 | -0.38% | 19,510 |
| Oct 20, 2026 | 90.41 | 92.45 | 90.41 | 91.78 | +1.94% | 9,813 |
| Oct 19, 2026 | 89.69 | 90.08 | 89.30 | 90.03 | +0.65% | 7,387 |
| Oct 16, 2026 | 91.53 | 91.77 | 89.31 | 89.45 | -1.97% | 261,002 |
| Oct 15, 2026 | 89.71 | 91.25 | 89.71 | 91.25 | +2.51% | 12,033 |
| Oct 14, 2026 | 89.93 | 89.94 | 88.53 | 89.02 | -1.32% | 5,921 |
| Oct 13, 2026 | 91.15 | 91.36 | 89.98 | 90.21 | -0.73% | 18,942 |
| Oct 12, 2026 | 89.70 | 90.90 | 89.50 | 90.87 | +1.59% | 32,398 |
| Oct 9, 2026 | 88.18 | 89.44 | 88.18 | 89.44 | +1.48% | 18,140 |
| Oct 8, 2026 | 87.96 | 88.14 | 86.84 | 88.14 | -0.18% | 191,605 |
| Oct 7, 2026 | 88.78 | 89.18 | 88.22 | 88.30 | -1.01% | 69,555 |
| Oct 6, 2026 | 89.68 | 90.04 | 88.97 | 89.20 | -1.89% | 13,796 |
| Oct 5, 2026 | 88.58 | 90.97 | 88.38 | 90.93 | +2.33% | 18,099 |
| Oct 2, 2026 | 90.04 | 90.04 | 88.86 | 88.86 | -0.47% | 13,447 |
| Oct 1, 2026 | 90.57 | 90.76 | 89.28 | 89.28 | -1.59% | 10,792 |
| Sep 30, 2026 | 91.74 | 91.74 | 90.46 | 90.72 | -0.66% | 13,175 |
| Sep 29, 2026 | 90.01 | 91.32 | 90.01 | 91.32 | -0.23% | 93,419 |
| Sep 28, 2026 | 90.77 | 91.77 | 90.77 | 91.53 | +0.20% | 14,010 |
| Sep 25, 2026 | 91.09 | 91.70 | 90.43 | 91.35 | +0.39% | 10,808 |
| Sep 24, 2026 | 91.81 | 91.81 | 90.57 | 90.99 | -0.29% | 33,718 |
| Sep 23, 2026 | 92.49 | 92.49 | 91.17 | 91.25 | -1.76% | 5,681 |
| Sep 22, 2026 | 91.60 | 93.02 | 91.60 | 92.89 | +1.78% | 9,869 |
| Sep 21, 2026 | 91.43 | 91.47 | 90.72 | 91.26 | +0.25% | 23,622 |
| Sep 18, 2026 | 90.86 | 91.49 | 90.46 | 91.04 | +0.22% | 12,592 |
| Sep 17, 2026 | 92.28 | 92.28 | 90.84 | 90.84 | -0.53% | 13,152 |
| Sep 16, 2026 | 91.28 | 91.89 | 90.88 | 91.32 | +0.25% | 29,797 |
| Sep 15, 2026 | 90.96 | 91.85 | 90.61 | 91.09 | -0.37% | 247,688 |
| Sep 14, 2026 | 90.07 | 91.50 | 90.07 | 91.43 | +1.57% | 10,901 |
| Sep 11, 2026 | 90.43 | 90.43 | 89.39 | 90.01 | +0.55% | 9,966 |
| Sep 10, 2026 | 90.45 | 90.55 | 89.47 | 89.53 | -2.06% | 15,527 |
| Sep 9, 2026 | 92.17 | 92.47 | 91.41 | 91.41 | -0.99% | 52,798 |
| Sep 8, 2026 | 93.47 | 93.47 | 91.90 | 92.32 | -2.00% | 12,414 |
| Sep 4, 2026 | 93.86 | 94.21 | 93.50 | 94.20 | -0.08% | 6,273 |
| Sep 3, 2026 | 95.39 | 95.41 | 93.33 | 94.28 | -0.34% | 38,621 |
| Sep 2, 2026 | 94.17 | 95.42 | 94.17 | 94.60 | -0.42% | 5,134 |
| Aug 31, 2026 | 94.36 | 95.22 | 93.60 | 95.00 | +0.05% | 17,208 |
| Aug 28, 2026 | 95.26 | 95.58 | 94.91 | 94.95 | -0.15% | 6,254 |
| Aug 27, 2026 | 95.00 | 96.21 | 95.00 | 95.09 | -0.70% | 26,567 |
| Aug 26, 2026 | 95.58 | 95.99 | 95.10 | 95.76 | -0.28% | 9,259 |
| Aug 25, 2026 | 95.89 | 96.07 | 95.18 | 96.03 | +0.08% | 8,604 |
| Aug 24, 2026 | 96.60 | 96.60 | 95.45 | 95.95 | -0.76% | 47,261 |
| Aug 21, 2026 | 95.82 | 96.75 | 95.50 | 96.68 | +1.37% | 6,460 |
| Aug 20, 2026 | 96.09 | 97.26 | 95.37 | 95.37 | -1.59% | 12,726 |
| Aug 19, 2026 | 95.69 | 97.65 | 95.69 | 96.91 | +2.09% | 13,297 |
| Aug 18, 2026 | 94.96 | 95.82 | 94.89 | 94.92 | +0.70% | 5,229 |
| Aug 17, 2026 | 94.75 | 94.81 | 94.08 | 94.26 | -1.05% | 15,066 |
| Aug 14, 2026 | 95.50 | 95.52 | 94.80 | 95.26 | -0.06% | 4,860 |
| Aug 13, 2026 | 95.58 | 96.00 | 94.84 | 95.32 | +0.23% | 27,334 |
| Aug 12, 2026 | 94.58 | 95.34 | 93.56 | 95.10 | +0.19% | 36,468 |
| Aug 11, 2026 | 94.30 | 95.13 | 94.05 | 94.92 | +0.76% | 32,111 |
| Aug 10, 2026 | 92.66 | 94.35 | 92.66 | 94.20 | +1.42% | 20,743 |
| Aug 7, 2026 | 91.72 | 92.89 | 90.67 | 92.89 | +1.79% | 12,781 |
| Aug 6, 2026 | 92.18 | 92.18 | 90.92 | 91.25 | -1.02% | 135,196 |
| Aug 5, 2026 | 93.35 | 93.35 | 91.65 | 92.19 | -2.27% | 27,533 |
| Aug 4, 2026 | 93.20 | 94.53 | 92.95 | 94.33 | +1.25% | 15,161 |
| Aug 3, 2026 | 90.39 | 93.21 | 90.39 | 93.17 | +4.05% | 40,960 |
| Jul 31, 2026 | 89.62 | 89.91 | 88.32 | 89.54 | -0.87% | 12,151 |
| Jul 30, 2026 | 89.84 | 90.36 | 89.50 | 90.33 | +0.46% | 9,096 |
| Jul 29, 2026 | 89.21 | 90.94 | 89.21 | 89.92 | +0.37% | 9,253 |
| Jul 28, 2026 | 89.33 | 89.65 | 89.20 | 89.59 | +2.34% | 108,915 |
| Jul 27, 2026 | 86.02 | 87.70 | 86.02 | 87.54 | +2.77% | 16,917 |
| Jul 24, 2026 | 85.64 | 86.07 | 85.18 | 85.18 | +0.19% | 20,289 |
| Jul 23, 2026 | 84.70 | 85.02 | 84.45 | 85.02 | -0.16% | 15,387 |
| Jul 22, 2026 | 86.43 | 86.43 | 85.06 | 85.16 | -1.62% | 9,169 |
| Jul 21, 2026 | 86.56 | 86.97 | 86.40 | 86.56 | -0.57% | 11,163 |
| Jul 20, 2026 | 87.27 | 87.64 | 86.84 | 87.06 | -0.57% | 15,975 |
| Jul 17, 2026 | 88.47 | 88.47 | 87.03 | 87.56 | -1.89% | 15,977 |
| Jul 16, 2026 | 87.48 | 90.11 | 87.48 | 89.25 | +2.62% | 93,588 |
| Jul 15, 2026 | 85.42 | 87.52 | 85.42 | 86.97 | +1.86% | 10,115 |
| Jul 14, 2026 | 88.05 | 88.05 | 84.80 | 85.38 | -3.23% | 45,944 |
| Jul 13, 2026 | 87.49 | 88.70 | 87.49 | 88.23 | +0.46% | 13,687 |
| Jul 10, 2026 | 88.09 | 88.09 | 86.90 | 87.82 | +0.17% | 20,732 |
| Jul 9, 2026 | 87.04 | 87.70 | 87.02 | 87.67 | +1.39% | 7,067 |
| Jul 8, 2026 | 86.77 | 86.86 | 86.06 | 86.47 | -2.05% | 12,286 |
| Jul 7, 2026 | 89.47 | 89.70 | 88.16 | 88.28 | -0.75% | 22,473 |
| Jul 6, 2026 | 88.16 | 89.40 | 87.46 | 88.95 | +1.24% | 10,066 |
| Jul 2, 2026 | 86.25 | 87.88 | 86.06 | 87.86 | +2.62% | 62,378 |
| Jul 1, 2026 | 84.45 | 86.44 | 84.45 | 85.62 | +1.65% | 18,364 |
| Jun 30, 2026 | 84.80 | 84.80 | 83.65 | 84.23 | -2.06% | 13,115 |
| Jun 29, 2026 | 86.40 | 86.81 | 85.82 | 86.00 | -0.36% | 66,359 |
| Jun 26, 2026 | 84.51 | 86.38 | 84.51 | 86.31 | +2.17% | 39,582 |
| Jun 25, 2026 | 83.19 | 85.14 | 83.19 | 84.48 | +2.12% | 14,670 |
| Jun 24, 2026 | 82.84 | 83.36 | 82.48 | 82.73 | +1.73% | 15,633 |
| Jun 23, 2026 | 80.04 | 81.35 | 80.04 | 81.33 | +1.19% | 7,432 |
| Jun 22, 2026 | 82.19 | 82.19 | 80.37 | 80.37 | -2.39% | 11,039 |
| Jun 18, 2026 | 80.96 | 82.34 | 80.96 | 82.34 | +2.75% | 12,494 |
| Jun 17, 2026 | 82.13 | 82.75 | 79.78 | 80.14 | -2.05% | 21,921 |
| Jun 16, 2026 | 82.30 | 82.47 | 81.82 | 81.82 | -0.33% | 10,500 |
| Jun 15, 2026 | 82.90 | 82.90 | 81.85 | 82.09 | +0.26% | 16,171 |
| Jun 12, 2026 | 82.04 | 82.46 | 81.13 | 81.88 | -0.21% | 77,389 |
| Jun 11, 2026 | 81.82 | 82.23 | 80.77 | 82.05 | +0.57% | 22,822 |
| Jun 10, 2026 | 83.10 | 83.50 | 81.59 | 81.59 | -1.83% | 13,208 |
| Jun 9, 2026 | 81.66 | 83.43 | 81.66 | 83.11 | +2.52% | 48,551 |
| Jun 8, 2026 | 81.31 | 81.88 | 81.07 | 81.07 | +0.31% | 25,827 |
| Jun 5, 2026 | 81.27 | 82.00 | 80.77 | 80.82 | -0.63% | 20,186 |
| Jun 4, 2026 | 78.57 | 81.62 | 78.57 | 81.33 | +4.19% | 93,758 |
| Jun 3, 2026 | 77.58 | 78.06 | 77.42 | 78.06 | +0.08% | 19,493 |
| Jun 2, 2026 | 78.49 | 78.49 | 77.59 | 78.00 | -0.95% | 31,390 |
| Jun 1, 2026 | 79.02 | 79.46 | 78.03 | 78.75 | -0.93% | 51,314 |
| May 29, 2026 | 80.06 | 80.60 | 79.49 | 79.49 | -1.07% | 117,545 |
| May 28, 2026 | 79.18 | 80.60 | 78.91 | 80.35 | +0.85% | 9,170 |
| May 27, 2026 | 80.93 | 80.93 | 79.19 | 79.67 | -1.87% | 12,298 |
| May 26, 2026 | 81.72 | 81.72 | 80.56 | 81.19 | +0.09% | 97,627 |
| May 22, 2026 | 81.75 | 81.90 | 80.99 | 81.12 | -0.07% | 10,019 |
| May 21, 2026 | 80.83 | 81.38 | 79.72 | 81.18 | +0.20% | 6,608 |
| May 20, 2026 | 79.67 | 81.06 | 79.32 | 81.02 | +2.17% | 11,966 |
| May 19, 2026 | 78.25 | 79.62 | 78.25 | 79.30 | +0.66% | 22,081 |
| May 18, 2026 | 77.78 | 79.44 | 77.78 | 78.78 | +1.64% | 23,672 |
| May 15, 2026 | 78.53 | 78.62 | 77.51 | 77.51 | -1.71% | 11,800 |
| May 14, 2026 | 78.67 | 79.08 | 78.25 | 78.86 | +1.26% | 5,858 |
| May 13, 2026 | 78.17 | 78.59 | 77.55 | 77.88 | -0.97% | 17,415 |
| May 12, 2026 | 78.00 | 79.08 | 77.75 | 78.64 | +1.56% | 88,947 |
| May 11, 2026 | 78.73 | 78.75 | 77.24 | 77.43 | -1.70% | 15,486 |
| May 8, 2026 | 80.29 | 80.29 | 78.58 | 78.77 | -2.03% | 29,570 |
| May 7, 2026 | 80.35 | 81.22 | 80.04 | 80.40 | +0.85% | 18,156 |
| May 6, 2026 | 79.92 | 80.20 | 79.25 | 79.72 | -0.67% | 16,743 |
| May 5, 2026 | 80.58 | 80.58 | 79.01 | 80.26 | -0.32% | 6,092 |
| May 4, 2026 | 81.41 | 81.81 | 80.33 | 80.52 | -1.41% | 12,914 |
| May 1, 2026 | 81.29 | 81.80 | 80.92 | 81.67 | +1.67% | 37,903 |
| Apr 30, 2026 | 78.74 | 81.00 | 78.73 | 80.33 | +2.46% | 46,311 |
| Apr 29, 2026 | 80.55 | 80.55 | 77.81 | 78.40 | -3.48% | 65,310 |
| Apr 28, 2026 | 83.10 | 83.10 | 80.95 | 81.23 | -1.74% | 18,892 |
| Apr 27, 2026 | 82.50 | 83.39 | 82.46 | 82.67 | -0.05% | 8,054 |
| Apr 24, 2026 | 82.00 | 82.79 | 81.73 | 82.71 | +0.55% | 8,435 |
| Apr 23, 2026 | 83.27 | 83.27 | 81.91 | 82.26 | -1.22% | 17,052 |
| Apr 22, 2026 | 83.14 | 84.26 | 82.96 | 83.28 | +1.27% | 361,624 |
| Apr 21, 2026 | 85.16 | 85.16 | 82.24 | 82.24 | -2.98% | 93,884 |
| Apr 20, 2026 | 84.44 | 85.33 | 84.44 | 84.76 | -0.27% | 9,323 |
| Apr 17, 2026 | 85.00 | 85.66 | 84.95 | 84.99 | +2.65% | 4,906 |
| Apr 16, 2026 | 83.06 | 83.08 | 82.59 | 82.79 | -1.21% | 4,038 |
| Apr 15, 2026 | 83.36 | 83.89 | 83.36 | 83.81 | +0.62% | 4,235 |
| Apr 14, 2026 | 82.14 | 83.63 | 82.14 | 83.29 | +2.47% | 99,126 |
| Apr 13, 2026 | 79.22 | 81.28 | 79.20 | 81.28 | +2.69% | 5,569 |
| Apr 10, 2026 | 80.00 | 80.00 | 79.09 | 79.15 | -1.00% | 5,538 |
| Apr 9, 2026 | 79.60 | 80.37 | 78.99 | 79.94 | -0.03% | 10,952 |
| Apr 8, 2026 | 80.73 | 80.73 | 79.61 | 79.97 | +2.66% | 8,046 |
| Apr 7, 2026 | 77.87 | 78.31 | 77.49 | 77.90 | -0.41% | 21,976 |
| Apr 6, 2026 | 78.21 | 79.06 | 77.99 | 78.22 | +0.01% | 8,713 |
| Apr 2, 2026 | 77.80 | 78.63 | 77.25 | 78.21 | -0.49% | 13,568 |
| Apr 1, 2026 | 78.56 | 79.36 | 78.27 | 78.60 | +0.46% | 2,744 |
| Mar 31, 2026 | 77.14 | 78.38 | 76.28 | 78.24 | +2.61% | 12,421 |
| Mar 30, 2026 | 77.58 | 77.58 | 76.00 | 76.25 | -1.09% | 11,870 |
| Mar 27, 2026 | 79.06 | 79.06 | 77.09 | 77.09 | -2.79% | 8,345 |
| Mar 26, 2026 | 80.15 | 80.36 | 79.30 | 79.30 | -0.58% | 13,135 |
| Mar 25, 2026 | 80.02 | 80.02 | 79.10 | 79.76 | +0.82% | 84,644 |
| Mar 24, 2026 | 78.34 | 79.62 | 78.34 | 79.11 | -0.54% | 13,240 |
| Mar 23, 2026 | 79.71 | 80.68 | 79.47 | 79.54 | +1.60% | 11,564 |
| Mar 20, 2026 | 79.26 | 79.26 | 77.97 | 78.29 | -1.53% | 7,794 |
| Mar 19, 2026 | 79.28 | 80.05 | 78.94 | 79.51 | -0.23% | 13,527 |
| Mar 18, 2026 | 80.98 | 80.98 | 79.68 | 79.69 | -2.34% | 31,717 |
| Mar 17, 2026 | 82.10 | 82.10 | 81.34 | 81.60 | +1.34% | 41,162 |
| Mar 16, 2026 | 80.25 | 80.73 | 80.25 | 80.52 | +1.44% | 13,211 |
| Mar 13, 2026 | 80.22 | 80.31 | 79.33 | 79.38 | -0.53% | 7,265 |
| Mar 12, 2026 | 81.28 | 81.59 | 79.67 | 79.80 | -2.73% | 33,619 |
| Mar 11, 2026 | 81.57 | 82.19 | 80.92 | 82.04 | +0.38% | 29,603 |
| Mar 10, 2026 | 82.70 | 82.75 | 81.47 | 81.73 | -1.28% | 17,355 |
| Mar 9, 2026 | 80.89 | 82.79 | 80.75 | 82.79 | +0.46% | 25,239 |
| Mar 6, 2026 | 83.25 | 83.25 | 81.85 | 82.41 | -2.22% | 6,501 |
| Mar 5, 2026 | 85.02 | 85.22 | 83.83 | 84.28 | -1.99% | 19,666 |
| Mar 4, 2026 | 86.70 | 86.70 | 85.60 | 85.99 | -0.21% | 9,652 |
| Mar 3, 2026 | 85.69 | 86.68 | 84.64 | 86.17 | -1.67% | 58,960 |
| Mar 2, 2026 | 87.03 | 87.72 | 86.31 | 87.63 | -0.87% | 10,480 |
| Feb 27, 2026 | 88.21 | 88.43 | 87.88 | 88.40 | -0.89% | 11,439 |
| Feb 26, 2026 | 88.30 | 89.23 | 87.59 | 89.19 | +1.41% | 12,151 |
| Feb 25, 2026 | 87.26 | 87.98 | 86.98 | 87.95 | +1.00% | 9,134 |
| Feb 24, 2026 | 87.05 | 87.24 | 86.88 | 87.08 | -0.03% | 3,363 |
| Feb 23, 2026 | 87.06 | 87.28 | 86.28 | 87.11 | -0.21% | 7,756 |
| Feb 20, 2026 | 86.35 | 87.61 | 86.02 | 87.29 | +1.28% | 29,792 |
| Feb 19, 2026 | 86.91 | 87.00 | 85.64 | 86.19 | -0.70% | 17,355 |
| Feb 18, 2026 | 85.22 | 86.98 | 85.22 | 86.80 | +1.75% | 18,549 |
| Feb 17, 2026 | 84.27 | 85.59 | 84.27 | 85.31 | +1.37% | 5,829 |
| Feb 13, 2026 | 83.84 | 85.14 | 83.84 | 84.16 | +0.74% | 4,078 |
| Feb 12, 2026 | 85.79 | 85.79 | 83.30 | 83.55 | -3.16% | 25,310 |
| Feb 11, 2026 | 86.72 | 86.72 | 84.89 | 86.27 | -0.39% | 38,114 |
| Feb 10, 2026 | 85.84 | 87.55 | 85.84 | 86.61 | +1.27% | 20,242 |
| Feb 9, 2026 | 85.50 | 85.67 | 85.11 | 85.52 | -0.63% | 7,079 |
| Feb 6, 2026 | 85.13 | 86.06 | 85.12 | 86.06 | +2.26% | 4,946 |
| Feb 5, 2026 | 84.99 | 85.51 | 84.16 | 84.16 | -1.43% | 12,922 |
| Feb 4, 2026 | 86.08 | 86.34 | 85.34 | 85.39 | -0.60% | 16,407 |
| Feb 3, 2026 | 86.90 | 86.90 | 85.18 | 85.90 | -0.54% | 7,602 |
| Feb 2, 2026 | 86.38 | 87.10 | 86.28 | 86.36 | -0.24% | 7,266 |
| Jan 30, 2026 | 86.77 | 86.92 | 85.54 | 86.57 | +0.44% | 18,136 |
| Jan 29, 2026 | 86.85 | 86.85 | 85.33 | 86.19 | -0.51% | 7,155 |
| Jan 28, 2026 | 87.64 | 87.64 | 86.64 | 86.64 | -1.05% | 4,527 |
| Jan 27, 2026 | 88.15 | 88.15 | 87.43 | 87.56 | -0.82% | 5,083 |
| Jan 26, 2026 | 88.28 | 88.59 | 88.04 | 88.28 | +0.26% | 5,213 |
| Jan 23, 2026 | 89.52 | 89.52 | 87.72 | 88.05 | -1.79% | 35,971 |
| Jan 22, 2026 | 89.86 | 90.78 | 89.47 | 89.66 | -0.06% | 5,820 |
| Jan 21, 2026 | 89.14 | 90.15 | 88.92 | 89.71 | +1.21% | 18,574 |
| Jan 20, 2026 | 88.12 | 88.89 | 87.89 | 88.64 | -1.04% | 12,756 |
| Jan 16, 2026 | 90.06 | 90.42 | 89.46 | 89.57 | -0.10% | 11,698 |
| Jan 15, 2026 | 89.51 | 90.42 | 89.09 | 89.66 | +0.35% | 34,459 |
| Jan 14, 2026 | 87.79 | 89.42 | 87.46 | 89.35 | +1.21% | 38,241 |
| Jan 13, 2026 | 90.18 | 90.18 | 87.96 | 88.28 | -2.33% | 9,788 |
| Jan 12, 2026 | 92.02 | 92.02 | 89.73 | 90.39 | -2.01% | 26,313 |
| Jan 9, 2026 | 93.47 | 93.47 | 91.07 | 92.24 | -1.16% | 55,345 |
| Jan 8, 2026 | 92.16 | 93.62 | 92.16 | 93.32 | +1.08% | 8,537 |
| Jan 7, 2026 | 92.25 | 92.32 | 91.88 | 92.32 | +0.34% | 9,014 |
| Jan 6, 2026 | 89.57 | 92.10 | 89.45 | 92.01 | +2.34% | 13,014 |
| Jan 5, 2026 | 87.46 | 90.00 | 87.46 | 89.91 | +2.74% | 101,704 |
| Jan 2, 2026 | 88.63 | 88.63 | 87.29 | 87.50 | -0.82% | 8,151 |
| Dec 31, 2025 | 89.00 | 89.00 | 88.03 | 88.23 | -0.97% | 6,108 |
| Dec 30, 2025 | 89.08 | 89.28 | 88.95 | 89.09 | -0.10% | 5,975 |
| Dec 29, 2025 | 89.54 | 89.61 | 89.12 | 89.18 | -0.26% | 3,206 |
| Dec 26, 2025 | 89.22 | 89.56 | 89.00 | 89.41 | -0.18% | 4,147 |
| Dec 24, 2025 | 89.40 | 89.57 | 89.40 | 89.57 | +0.22% | 5,204 |
| Dec 23, 2025 | 89.82 | 89.82 | 89.12 | 89.37 | -1.02% | 20,005 |
| Dec 22, 2025 | 89.73 | 90.59 | 89.72 | 90.29 | +1.54% | 7,192 |
| Dec 19, 2025 | 88.95 | 89.10 | 88.86 | 88.92 | +0.19% | 5,099 |
| Dec 18, 2025 | 89.11 | 89.88 | 88.75 | 88.75 | -0.02% | 5,770 |
| Dec 17, 2025 | 88.79 | 90.00 | 88.77 | 88.77 | -0.13% | 8,974 |
| Dec 16, 2025 | 88.82 | 88.96 | 88.08 | 88.89 | -0.13% | 7,891 |
| Dec 15, 2025 | 89.22 | 89.71 | 88.98 | 89.01 | -0.39% | 8,870 |
| Dec 12, 2025 | 89.60 | 89.60 | 89.07 | 89.36 | -0.49% | 9,707 |
| Dec 11, 2025 | 89.25 | 89.87 | 89.25 | 89.80 | +0.19% | 7,389 |
| Dec 10, 2025 | 88.16 | 89.63 | 88.16 | 89.63 | +1.67% | 7,026 |
| Dec 9, 2025 | 88.25 | 88.77 | 87.90 | 88.16 | -0.02% | 9,325 |
| Dec 8, 2025 | 89.47 | 89.47 | 88.00 | 88.18 | -1.30% | 12,207 |
| Dec 5, 2025 | 89.28 | 90.23 | 89.21 | 89.34 | -0.06% | 14,955 |
| Dec 4, 2025 | 88.13 | 89.39 | 88.13 | 89.39 | +1.40% | 47,450 |
| Dec 3, 2025 | 87.33 | 88.83 | 87.33 | 88.16 | +1.11% | 25,313 |
| Dec 2, 2025 | 88.15 | 88.15 | 87.19 | 87.19 | -0.76% | 6,969 |
| Dec 1, 2025 | 87.93 | 88.61 | 87.70 | 87.86 | -1.19% | 16,115 |
| Nov 28, 2025 | 89.01 | 89.02 | 88.69 | 88.92 | -0.15% | 7,019 |
| Nov 26, 2025 | 89.62 | 89.68 | 88.96 | 89.05 | -0.60% | 41,920 |
| Nov 25, 2025 | 87.78 | 89.83 | 87.78 | 89.59 | +2.41% | 36,926 |
| Nov 24, 2025 | 85.88 | 87.59 | 85.88 | 87.48 | +2.71% | 83,056 |
| Nov 21, 2025 | 81.83 | 85.84 | 81.75 | 85.17 | +4.72% | 26,794 |
| Nov 20, 2025 | 82.58 | 83.00 | 81.18 | 81.33 | -0.62% | 28,062 |
| Nov 19, 2025 | 81.24 | 82.15 | 81.24 | 81.84 | +0.51% | 26,287 |
| Nov 18, 2025 | 81.22 | 82.14 | 80.62 | 81.42 | +0.09% | 18,593 |
| Nov 17, 2025 | 82.02 | 82.19 | 81.35 | 81.35 | -0.97% | 10,641 |
| Nov 14, 2025 | 81.92 | 82.70 | 81.60 | 82.15 | -0.84% | 29,291 |
| Nov 13, 2025 | 83.41 | 84.07 | 82.78 | 82.84 | -1.39% | 23,728 |
| Nov 12, 2025 | 83.79 | 84.67 | 83.79 | 84.01 | +0.05% | 20,894 |
| Nov 11, 2025 | 81.93 | 83.98 | 81.93 | 83.96 | +2.53% | 17,769 |
| Nov 10, 2025 | 81.08 | 81.89 | 80.77 | 81.89 | +1.35% | 5,732 |
| Nov 7, 2025 | 79.81 | 80.80 | 79.81 | 80.80 | +1.70% | 14,235 |
| Nov 6, 2025 | 80.10 | 80.10 | 78.92 | 79.45 | -1.00% | 15,637 |
| Nov 5, 2025 | 80.75 | 80.75 | 79.38 | 80.25 | -1.00% | 12,185 |
| Nov 4, 2025 | 79.74 | 81.10 | 79.74 | 81.06 | +0.82% | 11,131 |
| Nov 3, 2025 | 79.71 | 80.40 | 79.34 | 80.40 | +0.76% | 15,394 |
| Oct 31, 2025 | 79.80 | 80.02 | 79.49 | 79.79 | +0.14% | 40,772 |
| Oct 30, 2025 | 80.58 | 80.58 | 79.10 | 79.68 | -1.09% | 33,502 |
Daily open, high, low, close and volume for State Street SPDR S&P Health Care Equipment ETF (XHE). Showing 250 trading days. Unadjusted prices.