State Street SPDR S&P Health Care Equipment ETF (XHE)
NYSEARCA: XHE · Real-Time Price · USD
82.41
-1.87 (-2.22%)
At close: Mar 6, 2026, 4:00 PM EST
82.41
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
XHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.25 | 83.25 | 81.85 | 82.08 | - | -2.61% | 3,469 |
| Mar 5, 2026 | 85.02 | 85.22 | 83.83 | 84.28 | 84.28 | -1.99% | 19,665 |
| Mar 4, 2026 | 86.70 | 86.70 | 85.60 | 85.99 | 85.99 | -0.21% | 9,652 |
| Mar 3, 2026 | 85.69 | 86.68 | 84.64 | 86.17 | 86.17 | -1.67% | 58,960 |
| Mar 2, 2026 | 87.03 | 87.72 | 86.32 | 87.63 | 87.63 | -0.87% | 10,341 |
| Feb 27, 2026 | 88.21 | 88.43 | 87.88 | 88.40 | 88.40 | -0.89% | 11,266 |
| Feb 26, 2026 | 88.30 | 89.23 | 87.59 | 89.19 | 89.19 | 1.41% | 12,025 |
| Feb 25, 2026 | 87.26 | 87.98 | 86.98 | 87.95 | 87.95 | 1.00% | 9,134 |
| Feb 24, 2026 | 87.05 | 87.24 | 86.88 | 87.08 | 87.08 | -0.03% | 3,362 |
| Feb 23, 2026 | 87.06 | 87.28 | 86.28 | 87.11 | 87.11 | -0.21% | 7,756 |
| Feb 20, 2026 | 86.35 | 87.62 | 86.02 | 87.29 | 87.29 | 1.28% | 29,791 |
| Feb 19, 2026 | 86.91 | 87.00 | 85.64 | 86.19 | 86.19 | -0.70% | 17,355 |
| Feb 18, 2026 | 85.22 | 86.98 | 85.22 | 86.80 | 86.80 | 1.75% | 18,549 |
| Feb 17, 2026 | 84.27 | 85.59 | 84.27 | 85.31 | 85.31 | 1.37% | 5,519 |
| Feb 13, 2026 | 83.84 | 85.14 | 83.84 | 84.16 | 84.16 | 0.74% | 4,078 |
| Feb 12, 2026 | 85.79 | 85.79 | 83.30 | 83.55 | 83.55 | -3.16% | 25,310 |
| Feb 11, 2026 | 86.72 | 86.72 | 84.89 | 86.27 | 86.27 | -0.39% | 38,114 |
| Feb 10, 2026 | 85.84 | 87.55 | 85.84 | 86.61 | 86.61 | 1.27% | 20,242 |
| Feb 9, 2026 | 85.50 | 85.67 | 85.11 | 85.52 | 85.52 | -0.63% | 7,079 |
| Feb 6, 2026 | 85.13 | 86.06 | 85.12 | 86.06 | 86.06 | 2.26% | 4,946 |
| Feb 5, 2026 | 84.99 | 85.51 | 84.16 | 84.16 | 84.16 | -1.43% | 12,922 |
| Feb 4, 2026 | 86.08 | 86.34 | 85.34 | 85.39 | 85.39 | -0.60% | 16,407 |
| Feb 3, 2026 | 86.90 | 86.90 | 85.18 | 85.90 | 85.90 | -0.54% | 7,602 |
| Feb 2, 2026 | 86.38 | 87.10 | 86.28 | 86.37 | 86.37 | -0.24% | 7,266 |
| Jan 30, 2026 | 86.77 | 86.92 | 85.54 | 86.57 | 86.57 | 0.44% | 18,136 |
| Jan 29, 2026 | 86.85 | 86.85 | 85.33 | 86.20 | 86.20 | -0.51% | 7,155 |
| Jan 28, 2026 | 87.64 | 87.64 | 86.64 | 86.64 | 86.64 | -1.05% | 4,527 |
| Jan 27, 2026 | 88.15 | 88.15 | 87.43 | 87.56 | 87.56 | -0.82% | 5,083 |
| Jan 26, 2026 | 88.28 | 88.59 | 88.04 | 88.28 | 88.28 | 0.26% | 5,213 |
| Jan 23, 2026 | 89.52 | 89.52 | 87.72 | 88.05 | 88.05 | -1.79% | 35,971 |
| Jan 22, 2026 | 89.86 | 90.78 | 89.47 | 89.66 | 89.66 | -0.06% | 5,820 |
| Jan 21, 2026 | 89.14 | 90.15 | 88.92 | 89.71 | 89.71 | 1.21% | 18,574 |
| Jan 20, 2026 | 88.12 | 88.90 | 87.89 | 88.64 | 88.64 | -1.04% | 12,756 |
| Jan 16, 2026 | 90.06 | 90.42 | 89.46 | 89.57 | 89.57 | -0.10% | 11,698 |
| Jan 15, 2026 | 89.51 | 90.42 | 89.09 | 89.66 | 89.66 | 0.35% | 34,459 |
| Jan 14, 2026 | 87.79 | 89.42 | 87.46 | 89.35 | 89.35 | 1.21% | 38,241 |
| Jan 13, 2026 | 90.18 | 90.18 | 87.96 | 88.28 | 88.28 | -2.33% | 9,788 |
| Jan 12, 2026 | 92.02 | 92.02 | 89.73 | 90.39 | 90.39 | -2.01% | 26,313 |
| Jan 9, 2026 | 93.47 | 93.47 | 91.07 | 92.24 | 92.24 | -1.16% | 55,345 |
| Jan 8, 2026 | 92.16 | 93.62 | 92.16 | 93.32 | 93.32 | 1.08% | 8,537 |
| Jan 7, 2026 | 92.25 | 92.32 | 91.88 | 92.32 | 92.32 | 0.34% | 9,014 |
| Jan 6, 2026 | 89.57 | 92.10 | 89.45 | 92.01 | 92.01 | 2.34% | 13,014 |
| Jan 5, 2026 | 87.46 | 90.00 | 87.46 | 89.91 | 89.91 | 2.74% | 101,704 |
| Jan 2, 2026 | 88.63 | 88.63 | 87.29 | 87.51 | 87.51 | -0.82% | 8,151 |
| Dec 31, 2025 | 89.00 | 89.00 | 88.03 | 88.23 | 88.23 | -0.97% | 6,108 |
| Dec 30, 2025 | 89.08 | 89.28 | 88.95 | 89.10 | 89.10 | -0.10% | 5,975 |
| Dec 29, 2025 | 89.54 | 89.61 | 89.12 | 89.18 | 89.18 | -0.26% | 3,206 |
| Dec 26, 2025 | 89.22 | 89.56 | 89.00 | 89.41 | 89.41 | -0.18% | 4,147 |
| Dec 24, 2025 | 89.40 | 89.57 | 89.40 | 89.57 | 89.57 | 0.22% | 5,204 |
| Dec 23, 2025 | 89.82 | 89.82 | 89.12 | 89.37 | 89.37 | -1.02% | 20,005 |
| Dec 22, 2025 | 89.73 | 90.59 | 89.73 | 90.29 | 90.29 | 1.54% | 7,192 |
| Dec 19, 2025 | 88.96 | 89.10 | 88.86 | 88.92 | 88.90 | 0.19% | 5,099 |
| Dec 18, 2025 | 89.11 | 89.88 | 88.76 | 88.76 | 88.73 | -0.02% | 5,770 |
| Dec 17, 2025 | 88.79 | 90.01 | 88.77 | 88.77 | 88.75 | -0.13% | 8,974 |
| Dec 16, 2025 | 88.82 | 88.96 | 88.08 | 88.89 | 88.87 | -0.13% | 7,891 |
| Dec 15, 2025 | 89.22 | 89.71 | 88.98 | 89.01 | 88.99 | -0.39% | 8,870 |
| Dec 12, 2025 | 89.60 | 89.60 | 89.07 | 89.36 | 89.34 | -0.49% | 9,707 |
| Dec 11, 2025 | 89.25 | 89.87 | 89.25 | 89.80 | 89.78 | 0.19% | 7,389 |
| Dec 10, 2025 | 88.16 | 89.63 | 88.16 | 89.63 | 89.61 | 1.67% | 7,026 |
| Dec 9, 2025 | 88.25 | 88.77 | 87.90 | 88.16 | 88.14 | -0.02% | 9,325 |
| Dec 8, 2025 | 89.47 | 89.47 | 88.00 | 88.18 | 88.16 | -1.30% | 12,207 |
| Dec 5, 2025 | 89.28 | 90.23 | 89.21 | 89.34 | 89.32 | -0.06% | 14,955 |
| Dec 4, 2025 | 88.13 | 89.39 | 88.13 | 89.39 | 89.37 | 1.40% | 47,450 |
| Dec 3, 2025 | 87.33 | 88.83 | 87.33 | 88.16 | 88.14 | 1.11% | 25,313 |
| Dec 2, 2025 | 88.15 | 88.15 | 87.19 | 87.19 | 87.17 | -0.76% | 6,969 |
| Dec 1, 2025 | 87.93 | 88.61 | 87.70 | 87.86 | 87.84 | -1.19% | 16,115 |
| Nov 28, 2025 | 89.01 | 89.02 | 88.69 | 88.92 | 88.90 | -0.15% | 7,019 |
| Nov 26, 2025 | 89.62 | 89.68 | 88.96 | 89.05 | 89.03 | -0.60% | 41,920 |
| Nov 25, 2025 | 87.78 | 89.83 | 87.78 | 89.59 | 89.57 | 2.41% | 36,926 |
| Nov 24, 2025 | 85.88 | 87.59 | 85.88 | 87.48 | 87.46 | 2.71% | 83,056 |
| Nov 21, 2025 | 81.83 | 85.84 | 81.75 | 85.17 | 85.15 | 4.72% | 26,794 |
| Nov 20, 2025 | 82.58 | 83.00 | 81.18 | 81.33 | 81.31 | -0.62% | 28,062 |
| Nov 19, 2025 | 81.24 | 82.15 | 81.24 | 81.84 | 81.82 | 0.51% | 26,287 |
| Nov 18, 2025 | 81.22 | 82.14 | 80.62 | 81.43 | 81.41 | 0.09% | 18,593 |
| Nov 17, 2025 | 82.02 | 82.19 | 81.35 | 81.35 | 81.33 | -0.97% | 10,641 |
| Nov 14, 2025 | 81.92 | 82.70 | 81.60 | 82.15 | 82.13 | -0.84% | 29,291 |
| Nov 13, 2025 | 83.41 | 84.07 | 82.79 | 82.84 | 82.82 | -1.39% | 23,728 |
| Nov 12, 2025 | 83.79 | 84.68 | 83.79 | 84.01 | 83.99 | 0.05% | 20,894 |
| Nov 11, 2025 | 81.93 | 83.98 | 81.93 | 83.97 | 83.94 | 2.53% | 17,769 |
| Nov 10, 2025 | 81.08 | 81.89 | 80.77 | 81.89 | 81.87 | 1.35% | 5,732 |
| Nov 7, 2025 | 79.81 | 80.80 | 79.81 | 80.80 | 80.78 | 1.70% | 14,235 |
| Nov 6, 2025 | 80.10 | 80.10 | 78.92 | 79.45 | 79.43 | -1.00% | 15,637 |
| Nov 5, 2025 | 80.75 | 80.75 | 79.38 | 80.25 | 80.23 | -1.00% | 12,185 |
| Nov 4, 2025 | 79.74 | 81.10 | 79.74 | 81.06 | 81.04 | 0.82% | 11,131 |
| Nov 3, 2025 | 79.71 | 80.40 | 79.34 | 80.40 | 80.38 | 0.76% | 15,394 |
| Oct 31, 2025 | 79.80 | 80.02 | 79.49 | 79.79 | 79.77 | 0.14% | 40,772 |
| Oct 30, 2025 | 80.58 | 80.58 | 79.10 | 79.68 | 79.66 | -1.09% | 33,502 |
| Oct 29, 2025 | 81.09 | 81.76 | 80.56 | 80.56 | 80.54 | -0.71% | 11,764 |
| Oct 28, 2025 | 81.44 | 81.50 | 81.09 | 81.14 | 81.12 | -0.76% | 5,516 |
| Oct 27, 2025 | 81.72 | 81.83 | 81.30 | 81.76 | 81.74 | 0.69% | 4,827 |
| Oct 24, 2025 | 81.75 | 81.96 | 81.20 | 81.20 | 81.18 | -0.17% | 163,437 |
| Oct 23, 2025 | 81.54 | 81.56 | 80.66 | 81.34 | 81.32 | -0.52% | 10,785 |
| Oct 22, 2025 | 81.69 | 82.50 | 81.61 | 81.77 | 81.75 | 0.41% | 13,274 |
| Oct 21, 2025 | 80.89 | 81.49 | 80.89 | 81.44 | 81.42 | 0.51% | 11,654 |
| Oct 20, 2025 | 80.17 | 81.09 | 80.17 | 81.03 | 81.01 | 1.92% | 14,372 |
| Oct 17, 2025 | 79.08 | 79.67 | 78.81 | 79.50 | 79.48 | 0.26% | 130,780 |
| Oct 16, 2025 | 79.12 | 80.24 | 78.73 | 79.29 | 79.27 | 0.51% | 11,960 |
| Oct 15, 2025 | 79.05 | 79.58 | 78.14 | 78.88 | 78.86 | 0.24% | 112,537 |
| Oct 14, 2025 | 76.85 | 79.00 | 76.78 | 78.69 | 78.67 | 1.23% | 105,426 |
| Oct 13, 2025 | 77.92 | 78.32 | 77.54 | 77.74 | 77.72 | 0.70% | 9,674 |