XHS Historical Prices
State Street SPDR S&P Health Care Services ETF · daily open, high, low, close & volume
Trading days
250
Period high
152.45
Period low
98.15
Period change
+43.06%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 147.85 | 147.85 | 145.53 | 145.62 | -1.51% | 8,558 |
| Nov 11, 2026 | 147.67 | 147.99 | 147.07 | 147.85 | +0.18% | 27,325 |
| Nov 10, 2026 | 147.04 | 147.59 | 144.98 | 147.59 | +0.54% | 32,834 |
| Nov 9, 2026 | 146.09 | 147.36 | 145.95 | 146.79 | +1.54% | 35,534 |
| Nov 6, 2026 | 145.75 | 145.75 | 143.49 | 144.57 | -1.84% | 41,012 |
| Nov 5, 2026 | 151.25 | 152.45 | 145.59 | 147.28 | -1.51% | 52,604 |
| Nov 4, 2026 | 145.21 | 150.23 | 144.99 | 149.54 | +5.41% | 64,388 |
| Nov 3, 2026 | 141.19 | 143.30 | 141.19 | 141.87 | +0.33% | 18,284 |
| Nov 2, 2026 | 143.88 | 143.88 | 140.69 | 141.41 | -1.23% | 51,273 |
| Oct 30, 2026 | 144.41 | 144.41 | 142.40 | 143.17 | -0.82% | 35,094 |
| Oct 29, 2026 | 144.22 | 144.36 | 143.50 | 144.36 | +1.14% | 23,771 |
| Oct 28, 2026 | 141.12 | 143.98 | 141.00 | 142.73 | +1.24% | 13,216 |
| Oct 27, 2026 | 142.50 | 142.50 | 140.55 | 140.98 | -1.00% | 13,604 |
| Oct 26, 2026 | 142.38 | 144.61 | 141.81 | 142.40 | +0.71% | 42,954 |
| Oct 23, 2026 | 142.28 | 142.36 | 141.06 | 141.40 | -0.90% | 13,429 |
| Oct 22, 2026 | 140.88 | 142.69 | 140.53 | 142.69 | +1.44% | 14,685 |
| Oct 21, 2026 | 141.19 | 141.46 | 140.66 | 140.66 | -0.38% | 13,049 |
| Oct 20, 2026 | 138.11 | 141.19 | 138.11 | 141.19 | +2.61% | 18,505 |
| Oct 19, 2026 | 137.30 | 138.42 | 136.92 | 137.60 | -0.00% | 13,623 |
| Oct 16, 2026 | 141.13 | 141.21 | 137.08 | 137.61 | -2.11% | 72,935 |
| Oct 15, 2026 | 139.32 | 140.57 | 138.94 | 140.57 | +1.71% | 21,523 |
| Oct 14, 2026 | 136.85 | 138.21 | 136.85 | 138.21 | +1.01% | 22,332 |
| Oct 13, 2026 | 138.00 | 138.28 | 135.94 | 136.83 | -0.30% | 27,506 |
| Oct 12, 2026 | 135.86 | 137.24 | 135.86 | 137.24 | +0.89% | 9,591 |
| Oct 9, 2026 | 134.63 | 136.61 | 134.10 | 136.03 | +1.05% | 11,995 |
| Oct 8, 2026 | 134.09 | 134.73 | 132.90 | 134.62 | +0.15% | 72,508 |
| Oct 7, 2026 | 134.38 | 135.89 | 133.88 | 134.42 | -0.57% | 18,057 |
| Oct 6, 2026 | 136.39 | 137.36 | 134.82 | 135.19 | -0.20% | 29,030 |
| Oct 5, 2026 | 133.03 | 136.14 | 132.85 | 135.46 | +1.57% | 24,324 |
| Oct 2, 2026 | 131.96 | 133.54 | 131.96 | 133.36 | +1.40% | 19,630 |
| Oct 1, 2026 | 132.00 | 133.07 | 130.99 | 131.52 | -0.58% | 179,244 |
| Sep 30, 2026 | 133.30 | 133.64 | 131.90 | 132.29 | -0.69% | 63,903 |
| Sep 29, 2026 | 133.81 | 134.52 | 132.02 | 133.21 | -0.69% | 96,368 |
| Sep 28, 2026 | 133.96 | 135.10 | 133.96 | 134.13 | -0.51% | 10,537 |
| Sep 25, 2026 | 133.26 | 135.74 | 133.26 | 134.82 | +1.19% | 34,907 |
| Sep 24, 2026 | 133.99 | 134.17 | 132.75 | 133.24 | -0.43% | 14,939 |
| Sep 23, 2026 | 135.58 | 135.58 | 133.81 | 133.81 | -1.77% | 13,550 |
| Sep 22, 2026 | 135.43 | 136.89 | 135.43 | 136.23 | +0.66% | 9,702 |
| Sep 21, 2026 | 136.34 | 136.89 | 135.09 | 135.33 | -0.56% | 178,732 |
| Sep 18, 2026 | 137.16 | 137.16 | 135.72 | 136.09 | -0.92% | 38,948 |
| Sep 17, 2026 | 138.67 | 139.10 | 137.19 | 137.36 | -0.64% | 26,808 |
| Sep 16, 2026 | 138.46 | 139.68 | 137.74 | 138.25 | +0.21% | 75,075 |
| Sep 15, 2026 | 138.99 | 138.99 | 137.26 | 137.96 | -0.62% | 10,289 |
| Sep 14, 2026 | 135.58 | 139.07 | 135.58 | 138.82 | +2.12% | 5,870 |
| Sep 11, 2026 | 136.23 | 137.22 | 135.44 | 135.94 | +0.58% | 7,372 |
| Sep 10, 2026 | 135.18 | 137.14 | 135.14 | 135.16 | -0.42% | 13,203 |
| Sep 9, 2026 | 134.59 | 135.73 | 133.22 | 135.73 | +0.33% | 6,117 |
| Sep 8, 2026 | 135.00 | 136.07 | 133.86 | 135.28 | -0.24% | 10,577 |
| Sep 4, 2026 | 135.48 | 136.04 | 135.48 | 135.61 | -0.52% | 10,697 |
| Sep 3, 2026 | 134.96 | 136.31 | 134.96 | 136.31 | +0.53% | 2,614 |
| Sep 2, 2026 | 136.22 | 136.56 | 135.52 | 135.60 | +1.38% | 27,688 |
| Aug 31, 2026 | 134.02 | 134.02 | 132.84 | 133.76 | -0.77% | 18,420 |
| Aug 28, 2026 | 136.36 | 136.36 | 134.80 | 134.80 | -1.35% | 13,550 |
| Aug 27, 2026 | 137.12 | 137.17 | 136.49 | 136.65 | -0.71% | 8,703 |
| Aug 26, 2026 | 137.10 | 138.63 | 136.96 | 137.63 | +0.68% | 22,915 |
| Aug 25, 2026 | 136.85 | 136.85 | 135.59 | 136.70 | +0.45% | 16,672 |
| Aug 24, 2026 | 136.22 | 136.87 | 135.68 | 136.09 | -0.37% | 6,022 |
| Aug 21, 2026 | 135.61 | 136.59 | 135.52 | 136.59 | +1.25% | 7,071 |
| Aug 20, 2026 | 135.17 | 136.44 | 134.91 | 134.91 | -0.30% | 9,141 |
| Aug 19, 2026 | 135.42 | 136.24 | 135.11 | 135.32 | +0.92% | 19,839 |
| Aug 18, 2026 | 135.11 | 135.85 | 133.95 | 134.08 | -0.04% | 18,476 |
| Aug 17, 2026 | 135.45 | 135.45 | 134.00 | 134.13 | -0.97% | 14,814 |
| Aug 14, 2026 | 134.99 | 135.75 | 134.09 | 135.44 | +0.59% | 14,534 |
| Aug 13, 2026 | 135.51 | 135.51 | 134.43 | 134.65 | +0.09% | 7,189 |
| Aug 12, 2026 | 133.60 | 134.87 | 132.84 | 134.53 | +0.75% | 17,660 |
| Aug 11, 2026 | 136.59 | 136.59 | 133.49 | 133.53 | -2.30% | 21,337 |
| Aug 10, 2026 | 135.59 | 137.55 | 135.52 | 136.67 | +0.97% | 25,828 |
| Aug 7, 2026 | 132.57 | 136.00 | 132.57 | 135.36 | +2.69% | 36,265 |
| Aug 6, 2026 | 134.41 | 134.41 | 131.38 | 131.82 | -1.51% | 18,128 |
| Aug 5, 2026 | 133.03 | 134.80 | 132.35 | 133.84 | +0.71% | 17,129 |
| Aug 4, 2026 | 133.78 | 133.78 | 131.40 | 132.89 | -0.97% | 51,060 |
| Aug 3, 2026 | 134.02 | 135.06 | 134.02 | 134.19 | +1.12% | 32,708 |
| Jul 31, 2026 | 133.77 | 133.77 | 131.65 | 132.71 | -1.16% | 9,359 |
| Jul 30, 2026 | 133.55 | 134.44 | 133.11 | 134.26 | +0.14% | 14,482 |
| Jul 29, 2026 | 136.48 | 136.48 | 133.88 | 134.07 | -1.39% | 22,596 |
| Jul 28, 2026 | 134.22 | 135.96 | 133.57 | 135.96 | +2.03% | 21,079 |
| Jul 27, 2026 | 133.68 | 134.28 | 133.11 | 133.26 | +0.33% | 13,163 |
| Jul 24, 2026 | 133.18 | 134.51 | 132.82 | 132.82 | +0.66% | 11,086 |
| Jul 23, 2026 | 132.14 | 132.49 | 131.16 | 131.95 | -0.74% | 34,890 |
| Jul 22, 2026 | 136.35 | 136.35 | 132.56 | 132.94 | -2.02% | 34,398 |
| Jul 21, 2026 | 133.95 | 135.78 | 133.46 | 135.68 | +0.91% | 43,433 |
| Jul 20, 2026 | 136.54 | 136.58 | 134.34 | 134.46 | -0.96% | 21,108 |
| Jul 17, 2026 | 135.27 | 136.23 | 134.55 | 135.77 | +0.31% | 13,079 |
| Jul 16, 2026 | 135.49 | 137.26 | 135.31 | 135.35 | +0.45% | 14,750 |
| Jul 15, 2026 | 133.11 | 135.54 | 132.57 | 134.75 | +0.40% | 30,436 |
| Jul 14, 2026 | 134.65 | 134.65 | 133.00 | 134.21 | -0.59% | 46,582 |
| Jul 13, 2026 | 135.18 | 136.32 | 134.74 | 135.00 | +0.07% | 17,946 |
| Jul 10, 2026 | 136.25 | 136.99 | 133.68 | 134.90 | -0.98% | 32,995 |
| Jul 9, 2026 | 134.80 | 136.52 | 134.80 | 136.24 | +1.11% | 22,448 |
| Jul 8, 2026 | 135.66 | 136.12 | 134.48 | 134.75 | -1.57% | 21,040 |
| Jul 7, 2026 | 138.36 | 138.92 | 136.54 | 136.90 | -0.44% | 45,833 |
| Jul 6, 2026 | 138.48 | 138.50 | 137.20 | 137.50 | -0.17% | 49,585 |
| Jul 2, 2026 | 137.11 | 138.36 | 136.74 | 137.73 | +1.14% | 81,803 |
| Jul 1, 2026 | 133.10 | 136.41 | 132.75 | 136.18 | +3.09% | 149,689 |
| Jun 30, 2026 | 131.64 | 132.39 | 129.96 | 132.10 | +0.95% | 138,975 |
| Jun 29, 2026 | 131.67 | 131.73 | 130.16 | 130.86 | -0.08% | 49,316 |
| Jun 26, 2026 | 128.41 | 130.96 | 127.98 | 130.96 | +2.34% | 18,191 |
| Jun 25, 2026 | 126.58 | 128.13 | 126.20 | 127.97 | +1.84% | 103,854 |
| Jun 24, 2026 | 124.15 | 126.13 | 124.15 | 125.66 | +1.98% | 56,144 |
| Jun 23, 2026 | 121.98 | 123.62 | 121.98 | 123.22 | +0.88% | 5,045 |
| Jun 22, 2026 | 122.05 | 122.87 | 121.62 | 122.14 | +0.07% | 6,167 |
| Jun 18, 2026 | 122.19 | 122.23 | 121.36 | 122.05 | +0.99% | 16,358 |
| Jun 17, 2026 | 122.89 | 122.89 | 120.43 | 120.85 | -1.25% | 12,235 |
| Jun 16, 2026 | 122.95 | 123.66 | 122.22 | 122.38 | +0.12% | 14,090 |
| Jun 15, 2026 | 123.25 | 123.25 | 120.75 | 122.23 | +0.12% | 15,890 |
| Jun 12, 2026 | 122.62 | 122.62 | 121.25 | 122.08 | +0.31% | 39,589 |
| Jun 11, 2026 | 120.74 | 121.94 | 120.17 | 121.70 | +1.26% | 31,337 |
| Jun 10, 2026 | 120.29 | 121.26 | 119.60 | 120.18 | +0.28% | 17,580 |
| Jun 9, 2026 | 116.95 | 119.98 | 116.95 | 119.84 | +2.86% | 6,897 |
| Jun 8, 2026 | 117.32 | 117.32 | 116.09 | 116.50 | -0.10% | 2,785 |
| Jun 5, 2026 | 116.06 | 117.20 | 116.06 | 116.62 | +0.44% | 4,034 |
| Jun 4, 2026 | 114.34 | 117.75 | 114.34 | 116.11 | +2.24% | 16,265 |
| Jun 3, 2026 | 112.95 | 113.60 | 112.64 | 113.56 | +0.28% | 3,043 |
| Jun 2, 2026 | 113.96 | 114.34 | 113.05 | 113.25 | -1.05% | 3,244 |
| Jun 1, 2026 | 114.46 | 114.96 | 114.17 | 114.45 | -0.08% | 5,111 |
| May 29, 2026 | 116.10 | 116.11 | 114.54 | 114.54 | -0.94% | 13,488 |
| May 28, 2026 | 115.56 | 115.63 | 115.56 | 115.63 | +1.17% | 1,246 |
| May 27, 2026 | 114.63 | 114.63 | 114.22 | 114.29 | +0.75% | 1,448 |
| May 26, 2026 | 114.12 | 114.12 | 113.28 | 113.44 | -0.22% | 2,454 |
| May 22, 2026 | 114.53 | 114.70 | 113.40 | 113.69 | +0.38% | 4,298 |
| May 21, 2026 | 113.43 | 113.43 | 112.36 | 113.26 | -0.64% | 3,419 |
| May 20, 2026 | 113.94 | 113.99 | 113.34 | 113.99 | +0.93% | 1,804 |
| May 19, 2026 | 113.61 | 113.61 | 112.95 | 112.95 | -0.22% | 2,261 |
| May 18, 2026 | 113.55 | 113.60 | 113.19 | 113.19 | +0.52% | 3,217 |
| May 15, 2026 | 113.06 | 113.06 | 112.60 | 112.60 | -1.09% | 809 |
| May 14, 2026 | 114.24 | 114.72 | 113.84 | 113.84 | -0.13% | 4,728 |
| May 13, 2026 | 113.58 | 113.98 | 113.45 | 113.98 | +0.36% | 1,414 |
| May 12, 2026 | 111.10 | 113.57 | 111.10 | 113.57 | +1.96% | 1,963 |
| May 11, 2026 | 111.82 | 111.83 | 111.40 | 111.40 | -0.79% | 1,412 |
| May 8, 2026 | 110.56 | 112.28 | 110.00 | 112.28 | +2.23% | 3,168 |
| May 7, 2026 | 110.22 | 110.22 | 109.43 | 109.84 | +0.19% | 3,539 |
| May 6, 2026 | 108.42 | 109.80 | 108.42 | 109.63 | +1.27% | 792 |
| May 5, 2026 | 109.77 | 109.77 | 108.23 | 108.25 | -2.04% | 5,356 |
| May 4, 2026 | 111.11 | 111.11 | 110.43 | 110.50 | -0.03% | 1,959 |
| May 1, 2026 | 110.30 | 110.53 | 110.30 | 110.53 | +0.57% | 754 |
| Apr 30, 2026 | 108.94 | 109.90 | 108.78 | 109.90 | -0.16% | 2,080 |
| Apr 29, 2026 | 110.19 | 110.19 | 109.25 | 110.08 | -0.09% | 833 |
| Apr 28, 2026 | 110.12 | 110.21 | 109.85 | 110.18 | +0.13% | 2,144 |
| Apr 27, 2026 | 109.98 | 110.29 | 109.98 | 110.03 | +1.10% | 2,113 |
| Apr 24, 2026 | 107.93 | 108.87 | 107.31 | 108.83 | +0.96% | 49,425 |
| Apr 23, 2026 | 108.56 | 108.64 | 107.23 | 107.79 | -0.18% | 736 |
| Apr 22, 2026 | 108.18 | 108.18 | 107.50 | 107.99 | +0.50% | 1,336 |
| Apr 21, 2026 | 109.86 | 110.05 | 107.44 | 107.45 | -0.63% | 5,083 |
| Apr 20, 2026 | 108.38 | 108.45 | 108.10 | 108.13 | +0.20% | 4,366 |
| Apr 17, 2026 | 108.56 | 108.56 | 107.76 | 107.91 | +1.51% | 750 |
| Apr 16, 2026 | 105.88 | 106.41 | 105.88 | 106.30 | +0.79% | 3,098 |
| Apr 15, 2026 | 104.85 | 105.46 | 104.72 | 105.46 | +0.33% | 2,612 |
| Apr 14, 2026 | 105.58 | 105.58 | 105.11 | 105.12 | +0.55% | 2,506 |
| Apr 13, 2026 | 102.08 | 104.54 | 101.98 | 104.54 | +1.83% | 5,294 |
| Apr 10, 2026 | 105.22 | 105.22 | 102.61 | 102.66 | -2.14% | 2,403 |
| Apr 9, 2026 | 104.15 | 104.91 | 104.15 | 104.91 | -0.24% | 1,774 |
| Apr 8, 2026 | 105.67 | 105.77 | 104.89 | 105.16 | +1.51% | 4,847 |
| Apr 7, 2026 | 103.20 | 104.20 | 103.01 | 103.60 | +1.32% | 8,130 |
| Apr 6, 2026 | 101.70 | 102.30 | 101.70 | 102.25 | +1.11% | 5,422 |
| Apr 2, 2026 | 100.81 | 101.13 | 100.81 | 101.13 | +0.59% | 703 |
| Apr 1, 2026 | 100.54 | 100.54 | 100.54 | 100.54 | +0.41% | 576 |
| Mar 31, 2026 | 99.35 | 100.13 | 98.86 | 100.13 | +1.87% | 1,202 |
| Mar 30, 2026 | 99.29 | 99.29 | 98.29 | 98.29 | -0.07% | 744 |
| Mar 27, 2026 | 100.55 | 100.55 | 98.15 | 98.36 | -2.50% | 25,261 |
| Mar 26, 2026 | 101.06 | 101.96 | 100.82 | 100.89 | -0.81% | 42,724 |
| Mar 25, 2026 | 102.39 | 102.39 | 101.55 | 101.71 | +0.23% | 32,818 |
| Mar 24, 2026 | 100.98 | 101.48 | 100.59 | 101.48 | -0.04% | 893 |
| Mar 23, 2026 | 102.28 | 102.96 | 101.50 | 101.52 | +0.76% | 4,788 |
| Mar 20, 2026 | 101.27 | 101.71 | 100.75 | 100.75 | -1.58% | 1,555 |
| Mar 19, 2026 | 102.10 | 102.73 | 101.48 | 102.37 | -0.35% | 5,099 |
| Mar 18, 2026 | 103.00 | 103.00 | 102.73 | 102.73 | -1.35% | 20,448 |
| Mar 17, 2026 | 104.22 | 104.74 | 104.13 | 104.13 | +0.48% | 2,017 |
| Mar 16, 2026 | 104.34 | 104.34 | 103.63 | 103.63 | +0.14% | 842 |
| Mar 13, 2026 | 103.43 | 103.87 | 102.72 | 103.49 | +0.43% | 1,535 |
| Mar 12, 2026 | 104.96 | 104.96 | 103.05 | 103.05 | -1.76% | 6,416 |
| Mar 11, 2026 | 104.89 | 104.98 | 104.35 | 104.90 | -0.23% | 16,819 |
| Mar 10, 2026 | 106.18 | 106.18 | 105.13 | 105.14 | -1.57% | 1,053 |
| Mar 9, 2026 | 105.65 | 106.94 | 104.09 | 106.82 | +0.55% | 7,780 |
| Mar 6, 2026 | 106.03 | 106.24 | 105.54 | 106.24 | -1.21% | 1,646 |
| Mar 5, 2026 | 108.06 | 108.06 | 107.27 | 107.54 | -1.30% | 1,482 |
| Mar 4, 2026 | 109.01 | 109.41 | 108.96 | 108.96 | +0.88% | 3,262 |
| Mar 3, 2026 | 106.96 | 108.51 | 106.59 | 108.01 | -0.94% | 23,816 |
| Mar 2, 2026 | 107.38 | 109.11 | 107.38 | 109.04 | +0.67% | 2,086 |
| Feb 27, 2026 | 108.38 | 108.38 | 108.31 | 108.31 | -0.32% | 949 |
| Feb 26, 2026 | 107.87 | 108.77 | 107.56 | 108.66 | +0.34% | 20,578 |
| Feb 25, 2026 | 107.47 | 108.42 | 107.47 | 108.29 | +1.47% | 3,602 |
| Feb 24, 2026 | 106.16 | 106.82 | 106.16 | 106.72 | -1.23% | 2,244 |
| Feb 23, 2026 | 107.69 | 108.17 | 107.69 | 108.05 | +0.18% | 1,528 |
| Feb 20, 2026 | 107.12 | 107.95 | 107.01 | 107.86 | -0.01% | 4,227 |
| Feb 19, 2026 | 108.05 | 108.05 | 107.26 | 107.87 | -0.70% | 5,347 |
| Feb 18, 2026 | 108.73 | 108.73 | 108.25 | 108.63 | +0.28% | 2,475 |
| Feb 17, 2026 | 108.31 | 109.03 | 108.01 | 108.33 | +0.17% | 1,482 |
| Feb 13, 2026 | 106.65 | 108.68 | 106.65 | 108.15 | +1.34% | 2,040 |
| Feb 12, 2026 | 108.28 | 108.98 | 106.72 | 106.72 | -1.50% | 17,540 |
| Feb 11, 2026 | 105.72 | 108.34 | 105.49 | 108.34 | +2.33% | 29,928 |
| Feb 10, 2026 | 104.97 | 106.40 | 104.97 | 105.87 | +0.67% | 7,301 |
| Feb 9, 2026 | 104.61 | 105.52 | 104.61 | 105.17 | -1.03% | 2,345 |
| Feb 6, 2026 | 106.56 | 106.56 | 105.90 | 106.27 | +0.41% | 3,984 |
| Feb 5, 2026 | 106.22 | 106.22 | 105.77 | 105.83 | +0.89% | 1,394 |
| Feb 4, 2026 | 105.84 | 106.70 | 104.86 | 104.89 | -1.89% | 2,675 |
| Feb 3, 2026 | 107.68 | 107.68 | 106.20 | 106.91 | -0.69% | 2,098 |
| Feb 2, 2026 | 107.00 | 107.84 | 107.00 | 107.65 | +0.74% | 4,625 |
| Jan 30, 2026 | 105.59 | 106.86 | 105.51 | 106.86 | +0.49% | 1,343 |
| Jan 29, 2026 | 105.94 | 106.34 | 105.71 | 106.34 | +0.42% | 1,843 |
| Jan 28, 2026 | 106.56 | 106.56 | 105.42 | 105.90 | -0.63% | 16,947 |
| Jan 27, 2026 | 107.42 | 107.82 | 106.38 | 106.57 | -4.39% | 27,538 |
| Jan 26, 2026 | 111.72 | 111.72 | 111.39 | 111.46 | +0.25% | 2,843 |
| Jan 23, 2026 | 111.27 | 111.30 | 111.03 | 111.19 | -0.49% | 4,241 |
| Jan 22, 2026 | 111.11 | 112.08 | 111.11 | 111.73 | +1.12% | 2,850 |
| Jan 21, 2026 | 110.55 | 110.58 | 110.17 | 110.49 | +0.78% | 4,014 |
| Jan 20, 2026 | 108.70 | 110.41 | 108.70 | 109.64 | -0.40% | 5,820 |
| Jan 16, 2026 | 110.94 | 110.94 | 110.00 | 110.08 | -1.24% | 3,139 |
| Jan 15, 2026 | 109.71 | 111.84 | 109.20 | 111.46 | +1.62% | 7,831 |
| Jan 14, 2026 | 109.28 | 109.85 | 109.16 | 109.68 | +0.46% | 25,444 |
| Jan 13, 2026 | 110.69 | 110.69 | 109.17 | 109.17 | -1.09% | 16,606 |
| Jan 12, 2026 | 108.41 | 110.38 | 108.39 | 110.38 | +0.16% | 6,699 |
| Jan 9, 2026 | 111.38 | 111.38 | 110.03 | 110.20 | -0.81% | 7,285 |
| Jan 8, 2026 | 111.50 | 111.50 | 110.90 | 111.10 | +0.40% | 9,806 |
| Jan 7, 2026 | 111.58 | 111.99 | 110.50 | 110.66 | -0.90% | 7,703 |
| Jan 6, 2026 | 109.47 | 111.86 | 109.47 | 111.66 | +1.85% | 4,031 |
| Jan 5, 2026 | 107.10 | 109.76 | 106.83 | 109.63 | +2.15% | 18,405 |
| Jan 2, 2026 | 106.51 | 107.59 | 106.43 | 107.32 | +0.43% | 120,634 |
| Dec 31, 2025 | 108.11 | 108.11 | 106.85 | 106.86 | -0.97% | 5,278 |
| Dec 30, 2025 | 108.42 | 108.42 | 107.91 | 107.91 | -0.28% | 3,066 |
| Dec 29, 2025 | 108.47 | 108.50 | 108.01 | 108.21 | -0.38% | 5,445 |
| Dec 26, 2025 | 108.05 | 108.70 | 108.02 | 108.62 | +0.31% | 5,956 |
| Dec 24, 2025 | 108.45 | 108.48 | 107.69 | 108.29 | +0.32% | 23,844 |
| Dec 23, 2025 | 108.28 | 108.38 | 107.95 | 107.95 | -0.79% | 2,196 |
| Dec 22, 2025 | 108.24 | 109.32 | 108.24 | 108.80 | +0.45% | 4,300 |
| Dec 19, 2025 | 108.33 | 108.69 | 108.12 | 108.31 | +0.54% | 5,548 |
| Dec 18, 2025 | 108.29 | 108.43 | 107.34 | 107.73 | +0.12% | 5,548 |
| Dec 17, 2025 | 108.11 | 108.46 | 107.60 | 107.60 | -0.34% | 5,523 |
| Dec 16, 2025 | 109.02 | 109.06 | 107.53 | 107.97 | -1.30% | 1,937 |
| Dec 15, 2025 | 109.42 | 109.49 | 109.14 | 109.39 | -0.19% | 2,832 |
| Dec 12, 2025 | 109.48 | 109.95 | 109.41 | 109.60 | +0.34% | 3,467 |
| Dec 11, 2025 | 108.53 | 109.23 | 108.44 | 109.23 | +1.58% | 15,034 |
| Dec 10, 2025 | 106.60 | 107.53 | 106.60 | 107.53 | +0.81% | 1,437 |
| Dec 9, 2025 | 107.48 | 107.48 | 106.50 | 106.66 | -0.02% | 9,860 |
| Dec 8, 2025 | 106.47 | 107.05 | 106.47 | 106.68 | -0.45% | 2,585 |
| Dec 5, 2025 | 107.10 | 107.16 | 107.10 | 107.16 | -0.96% | 1,478 |
| Dec 4, 2025 | 107.79 | 108.40 | 107.79 | 108.20 | +0.26% | 3,371 |
| Dec 3, 2025 | 108.10 | 108.42 | 107.78 | 107.92 | -0.46% | 6,972 |
| Dec 2, 2025 | 109.85 | 109.85 | 108.36 | 108.42 | -0.99% | 3,270 |
| Dec 1, 2025 | 109.90 | 110.77 | 109.50 | 109.50 | -1.28% | 9,701 |
| Nov 28, 2025 | 111.36 | 111.36 | 110.81 | 110.92 | -0.06% | 2,695 |
| Nov 26, 2025 | 111.21 | 111.50 | 110.95 | 110.99 | -0.18% | 7,894 |
| Nov 25, 2025 | 109.38 | 111.34 | 109.38 | 111.20 | +2.31% | 11,570 |
| Nov 24, 2025 | 106.91 | 108.78 | 106.91 | 108.69 | +2.32% | 5,238 |
| Nov 21, 2025 | 103.26 | 106.70 | 103.26 | 106.23 | +3.91% | 23,267 |
| Nov 20, 2025 | 103.68 | 104.44 | 102.20 | 102.23 | +0.51% | 3,508 |
| Nov 19, 2025 | 101.53 | 102.08 | 101.01 | 101.71 | +0.19% | 7,587 |
| Nov 18, 2025 | 100.48 | 101.65 | 100.48 | 101.52 | -0.09% | 11,380 |
| Nov 17, 2025 | 101.53 | 102.79 | 101.53 | 101.61 | +0.22% | 2,662 |
| Nov 14, 2025 | 100.79 | 101.77 | 100.78 | 101.39 | -0.39% | 4,526 |
| Nov 13, 2025 | 102.86 | 103.19 | 101.78 | 101.79 | -1.69% | 4,195 |
Daily open, high, low, close and volume for State Street SPDR S&P Health Care Services ETF (XHS). Showing 250 trading days. Unadjusted prices.