Skip to main content
State Street SPDR S&P Health Care Equipment ETF (XHE)
NYSEARCA: XHE · Real-Time Price · USD
89.34
-0.05 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
89.34
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

XHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202589.2890.2389.2189.3489.34-0.06%14,955
Dec 4, 202588.1389.3988.1389.3989.391.40%47,449
Dec 3, 202587.3388.8387.3388.1688.161.11%25,309
Dec 2, 202588.1588.1587.1987.1987.19-0.76%6,969
Dec 1, 202587.9388.6187.7087.8687.86-1.19%16,115
Nov 28, 202589.0189.0288.6988.9288.92-0.15%7,019
Nov 26, 202589.6289.6888.9689.0589.05-0.60%41,920
Nov 25, 202587.7889.8387.7889.5989.592.41%36,926
Nov 24, 202585.8887.5985.8887.4887.482.71%83,056
Nov 21, 202581.8385.8481.7585.1785.174.72%26,793
Nov 20, 202582.5883.0081.1881.3381.33-0.62%28,062
Nov 19, 202581.2482.1581.2481.8481.840.51%26,287
Nov 18, 202581.2282.1480.6281.4381.430.09%18,593
Nov 17, 202582.0282.1981.3581.3581.35-0.97%10,641
Nov 14, 202581.9282.7081.6082.1582.15-0.84%29,291
Nov 13, 202583.4184.0782.7982.8482.84-1.39%23,728
Nov 12, 202583.7984.6883.7984.0184.010.05%20,894
Nov 11, 202581.9383.9881.9383.9783.962.53%17,769
Nov 10, 202581.0881.8980.7781.8981.891.35%5,732
Nov 7, 202579.8180.8079.8180.8080.801.70%14,235
Nov 6, 202580.1080.1078.9279.4579.45-1.00%15,637
Nov 5, 202580.7580.7579.3880.2580.25-1.00%12,185
Nov 4, 202579.7481.1079.7481.0681.060.82%11,131
Nov 3, 202579.7180.4079.3480.4080.400.76%15,394
Oct 31, 202579.8080.0279.4979.7979.790.14%40,772
Oct 30, 202580.5880.5879.1079.6879.68-1.09%33,502
Oct 29, 202581.0981.7680.5680.5680.56-0.71%11,764
Oct 28, 202581.4481.5081.0981.1481.14-0.76%5,516
Oct 27, 202581.7281.8381.3081.7681.760.69%4,827
Oct 24, 202581.7581.9681.2081.2081.20-0.17%163,437
Oct 23, 202581.5481.5680.6681.3481.34-0.52%10,785
Oct 22, 202581.6982.5081.6181.7781.770.41%13,274
Oct 21, 202580.8981.4980.8981.4481.440.51%11,654
Oct 20, 202580.1781.0980.1781.0381.031.92%14,372
Oct 17, 202579.0879.6778.8179.5079.500.26%130,780
Oct 16, 202579.1280.2478.7379.2979.290.51%11,960
Oct 15, 202579.0579.5878.1478.8878.880.24%112,537
Oct 14, 202576.8579.0076.7878.6978.691.23%105,426
Oct 13, 202577.9278.3277.5477.7477.740.70%9,674
Oct 10, 202579.9579.9577.2077.2077.20-3.31%17,290
Oct 9, 202580.6980.7579.8279.8479.84-0.71%5,642
Oct 8, 202579.1480.4278.9480.4180.411.52%6,979
Oct 7, 202580.1480.1479.2179.2179.21-1.20%4,930
Oct 6, 202581.1681.1679.9780.1780.17-0.75%7,114
Oct 3, 202579.5381.3579.5380.7880.781.87%7,123
Oct 2, 202578.5679.3278.5079.3079.300.77%8,983
Oct 1, 202578.5979.3077.0878.7078.70-0.08%14,397
Sep 30, 202577.8478.7677.8078.7678.760.99%7,373
Sep 29, 202578.3178.3177.4377.9977.99-0.05%33,442
Sep 26, 202577.8778.1377.6278.0278.020.71%5,851
Sep 25, 202578.3778.5276.9177.4777.47-2.09%28,186
Sep 24, 202579.8680.0879.1379.1379.12-0.93%5,377
Sep 23, 202580.7881.1879.8779.8779.87-0.86%4,027
Sep 22, 202579.5780.9579.3980.5680.560.88%7,018
Sep 19, 202580.6980.6979.8679.8679.83-1.52%5,037
Sep 18, 202580.3981.1080.0581.0981.061.73%5,093
Sep 17, 202580.1681.0379.0179.7179.68-0.61%12,801
Sep 16, 202579.9680.3779.5880.2080.17-0.04%8,850
Sep 15, 202580.6980.9080.0780.2380.20-0.48%9,969
Sep 12, 202582.0382.0380.5680.6280.59-1.98%12,103
Sep 11, 202581.1382.2681.1382.2582.222.07%8,077
Sep 10, 202582.5782.5780.3380.5880.55-2.26%34,319
Sep 9, 202582.4482.6882.1082.4482.41-22,801
Sep 8, 202582.7982.7982.1882.4482.41-0.39%14,379
Sep 5, 202582.2882.8982.2882.7782.731.03%4,970
Sep 4, 202580.9681.9680.3481.9281.891.41%10,869
Sep 3, 202580.9980.9980.1380.7880.75-0.74%7,892
Sep 2, 202581.3381.5581.1081.3881.35-0.91%6,025
Aug 29, 202582.0882.1581.8782.1382.100.30%3,210
Aug 28, 202582.0182.0181.3981.8881.85-0.51%32,649
Aug 27, 202582.1482.4382.1482.3082.270.19%7,693
Aug 26, 202581.7782.1481.5782.1482.110.53%7,211
Aug 25, 202582.9482.9481.7181.7181.68-1.96%12,597
Aug 22, 202581.6183.4981.0883.3483.313.30%22,664
Aug 21, 202580.8181.4180.6480.6880.65-0.65%13,834
Aug 20, 202580.8881.3880.8081.2181.180.38%48,579
Aug 19, 202580.3481.5080.3480.9080.870.51%13,772
Aug 18, 202580.4280.9280.0180.4980.46-0.35%6,582
Aug 15, 202580.3380.7780.2380.7780.740.67%23,714
Aug 14, 202580.3880.5479.7080.2380.20-1.13%14,904
Aug 13, 202579.9581.2079.9581.1581.122.19%10,464
Aug 12, 202578.1279.4178.1279.4179.381.82%5,205
Aug 11, 202578.0478.3477.5877.9977.960.02%10,780
Aug 8, 202577.7078.3077.7077.9777.941.05%9,872
Aug 7, 202577.1377.6776.1977.1677.130.57%8,952
Aug 6, 202578.1178.1176.2776.7276.70-1.73%6,706
Aug 5, 202578.6878.6877.0778.0778.05-0.16%9,287
Aug 4, 202577.0978.2077.0978.2078.172.25%9,947
Aug 1, 202575.9676.6175.6376.4876.450.36%16,645
Jul 31, 202577.9477.9476.1976.2076.17-2.73%7,144
Jul 30, 202578.9879.5178.1078.3478.31-0.80%5,639
Jul 29, 202579.3379.3378.7178.9778.94-0.39%19,384
Jul 28, 202579.6379.9679.2379.2879.25-0.51%20,203
Jul 25, 202578.8479.6978.5879.6979.661.25%11,343
Jul 24, 202579.6379.6378.5378.7178.68-1.61%5,412
Jul 23, 202578.4680.0078.4680.0079.972.49%19,392
Jul 22, 202576.5678.1976.5678.0678.031.89%17,384
Jul 21, 202576.8477.2476.5776.6176.58-0.13%10,488
Jul 18, 202578.1378.4976.6276.7176.68-1.51%60,834
Jul 17, 202577.8278.2377.6477.8977.86-0.33%191,796