State Street SPDR S&P Health Care Equipment ETF (XHE)
NYSEARCA: XHE · Real-Time Price · USD
86.31
+1.83 (2.17%)
Jun 26, 2026, 4:00 PM EDT - Market closed
XHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 84.51 | 86.38 | 84.51 | 86.31 | 86.31 | 2.17% | 39,581 |
| Jun 25, 2026 | 83.19 | 85.14 | 83.19 | 84.48 | 84.48 | 2.12% | 14,669 |
| Jun 24, 2026 | 82.84 | 83.36 | 82.48 | 82.73 | 82.73 | 1.73% | 12,522 |
| Jun 23, 2026 | 80.04 | 81.35 | 80.04 | 81.33 | 81.33 | 1.19% | 7,414 |
| Jun 22, 2026 | 82.19 | 82.19 | 80.37 | 80.37 | 80.37 | -2.39% | 11,039 |
| Jun 18, 2026 | 80.96 | 82.34 | 80.96 | 82.34 | 82.34 | 2.75% | 12,494 |
| Jun 17, 2026 | 82.13 | 82.75 | 79.78 | 80.14 | 80.14 | -2.05% | 21,880 |
| Jun 16, 2026 | 82.30 | 82.48 | 81.82 | 81.82 | 81.82 | -0.33% | 10,499 |
| Jun 15, 2026 | 82.90 | 82.90 | 81.85 | 82.09 | 82.09 | 0.26% | 16,170 |
| Jun 12, 2026 | 82.04 | 82.46 | 81.13 | 81.88 | 81.88 | -0.21% | 77,389 |
| Jun 11, 2026 | 81.82 | 82.23 | 80.77 | 82.05 | 82.05 | 0.57% | 22,822 |
| Jun 10, 2026 | 83.10 | 83.50 | 81.59 | 81.59 | 81.59 | -1.83% | 13,207 |
| Jun 9, 2026 | 81.66 | 83.43 | 81.66 | 83.11 | 83.11 | 2.52% | 48,550 |
| Jun 8, 2026 | 81.31 | 81.88 | 81.07 | 81.07 | 81.07 | 0.31% | 25,826 |
| Jun 5, 2026 | 81.27 | 82.00 | 80.77 | 80.82 | 80.82 | -0.63% | 20,184 |
| Jun 4, 2026 | 78.57 | 81.62 | 78.57 | 81.33 | 81.33 | 4.19% | 93,745 |
| Jun 3, 2026 | 77.58 | 78.06 | 77.42 | 78.06 | 78.06 | 0.08% | 19,491 |
| Jun 2, 2026 | 78.49 | 78.49 | 77.59 | 78.00 | 78.00 | -0.95% | 31,356 |
| Jun 1, 2026 | 79.02 | 79.46 | 78.03 | 78.75 | 78.75 | -0.93% | 51,273 |
| May 29, 2026 | 80.06 | 80.60 | 79.49 | 79.49 | 79.49 | -1.07% | 117,545 |
| May 28, 2026 | 79.18 | 80.60 | 78.91 | 80.35 | 80.35 | 0.85% | 9,170 |
| May 27, 2026 | 80.93 | 80.93 | 79.19 | 79.67 | 79.67 | -1.87% | 12,297 |
| May 26, 2026 | 81.72 | 81.72 | 80.56 | 81.19 | 81.19 | 0.09% | 97,627 |
| May 22, 2026 | 81.75 | 81.90 | 80.99 | 81.12 | 81.12 | -0.07% | 10,018 |
| May 21, 2026 | 80.83 | 81.38 | 79.72 | 81.18 | 81.18 | 0.20% | 6,608 |
| May 20, 2026 | 79.67 | 81.06 | 79.32 | 81.02 | 81.02 | 2.17% | 11,963 |
| May 19, 2026 | 78.25 | 79.62 | 78.25 | 79.30 | 79.30 | 0.66% | 22,078 |
| May 18, 2026 | 77.78 | 79.45 | 77.78 | 78.78 | 78.78 | 1.64% | 23,671 |
| May 15, 2026 | 78.53 | 78.62 | 77.51 | 77.51 | 77.51 | -1.71% | 11,799 |
| May 14, 2026 | 78.67 | 79.08 | 78.25 | 78.86 | 78.86 | 1.26% | 5,857 |
| May 13, 2026 | 78.17 | 78.59 | 77.55 | 77.88 | 77.88 | -0.97% | 17,415 |
| May 12, 2026 | 78.00 | 79.08 | 77.75 | 78.64 | 78.64 | 1.56% | 88,946 |
| May 11, 2026 | 78.73 | 78.75 | 77.24 | 77.43 | 77.43 | -1.70% | 15,485 |
| May 8, 2026 | 80.29 | 80.29 | 78.59 | 78.77 | 78.77 | -2.03% | 29,570 |
| May 7, 2026 | 80.35 | 81.22 | 80.04 | 80.40 | 80.40 | 0.85% | 18,156 |
| May 6, 2026 | 79.92 | 80.20 | 79.25 | 79.72 | 79.72 | -0.67% | 16,743 |
| May 5, 2026 | 80.58 | 80.58 | 79.01 | 80.26 | 80.26 | -0.32% | 6,092 |
| May 4, 2026 | 81.41 | 81.81 | 80.33 | 80.52 | 80.52 | -1.41% | 12,913 |
| May 1, 2026 | 81.29 | 81.80 | 80.92 | 81.67 | 81.67 | 1.67% | 37,902 |
| Apr 30, 2026 | 78.74 | 81.00 | 78.73 | 80.33 | 80.33 | 2.46% | 46,311 |
| Apr 29, 2026 | 80.55 | 80.55 | 77.82 | 78.40 | 78.40 | -3.48% | 65,309 |
| Apr 28, 2026 | 83.10 | 83.10 | 80.95 | 81.23 | 81.23 | -1.74% | 18,891 |
| Apr 27, 2026 | 82.50 | 83.40 | 82.46 | 82.67 | 82.67 | -0.05% | 8,053 |
| Apr 24, 2026 | 82.00 | 82.79 | 81.73 | 82.71 | 82.71 | 0.55% | 8,435 |
| Apr 23, 2026 | 83.27 | 83.27 | 81.91 | 82.26 | 82.26 | -1.22% | 17,051 |
| Apr 22, 2026 | 83.14 | 84.26 | 82.96 | 83.28 | 83.28 | 1.27% | 361,623 |
| Apr 21, 2026 | 85.16 | 85.16 | 82.24 | 82.24 | 82.24 | -2.98% | 93,883 |
| Apr 20, 2026 | 84.44 | 85.33 | 84.44 | 84.76 | 84.76 | -0.27% | 9,322 |
| Apr 17, 2026 | 85.00 | 85.66 | 84.95 | 84.99 | 84.99 | 2.65% | 4,905 |
| Apr 16, 2026 | 83.06 | 83.09 | 82.59 | 82.80 | 82.79 | -1.21% | 4,038 |
| Apr 15, 2026 | 83.36 | 83.89 | 83.36 | 83.81 | 83.81 | 0.62% | 4,234 |
| Apr 14, 2026 | 82.14 | 83.63 | 82.14 | 83.29 | 83.29 | 2.47% | 99,126 |
| Apr 13, 2026 | 79.22 | 81.28 | 79.20 | 81.28 | 81.28 | 2.69% | 5,568 |
| Apr 10, 2026 | 80.01 | 80.01 | 79.09 | 79.15 | 79.15 | -1.00% | 5,537 |
| Apr 9, 2026 | 79.60 | 80.37 | 78.99 | 79.95 | 79.95 | -0.03% | 10,952 |
| Apr 8, 2026 | 80.73 | 80.73 | 79.61 | 79.97 | 79.97 | 2.66% | 8,046 |
| Apr 7, 2026 | 77.87 | 78.31 | 77.49 | 77.90 | 77.90 | -0.41% | 21,976 |
| Apr 6, 2026 | 78.21 | 79.06 | 77.99 | 78.22 | 78.22 | 0.01% | 8,713 |
| Apr 2, 2026 | 77.80 | 78.63 | 77.26 | 78.21 | 78.21 | -0.49% | 13,568 |
| Apr 1, 2026 | 78.56 | 79.36 | 78.28 | 78.60 | 78.60 | 0.46% | 2,743 |
| Mar 31, 2026 | 77.14 | 78.38 | 76.29 | 78.24 | 78.24 | 2.61% | 12,421 |
| Mar 30, 2026 | 77.58 | 77.58 | 76.00 | 76.25 | 76.25 | -1.09% | 11,869 |
| Mar 27, 2026 | 79.06 | 79.06 | 77.09 | 77.09 | 77.09 | -2.79% | 8,344 |
| Mar 26, 2026 | 80.15 | 80.37 | 79.30 | 79.30 | 79.30 | -0.58% | 13,134 |
| Mar 25, 2026 | 80.02 | 80.02 | 79.10 | 79.76 | 79.76 | 0.82% | 84,643 |
| Mar 24, 2026 | 78.35 | 79.62 | 78.35 | 79.11 | 79.11 | -0.54% | 13,240 |
| Mar 23, 2026 | 79.71 | 80.68 | 79.47 | 79.54 | 79.54 | 1.60% | 11,563 |
| Mar 20, 2026 | 79.26 | 79.26 | 77.97 | 78.29 | 78.29 | -1.53% | 7,794 |
| Mar 19, 2026 | 79.28 | 80.05 | 78.94 | 79.51 | 79.51 | -0.23% | 13,526 |
| Mar 18, 2026 | 80.98 | 80.98 | 79.68 | 79.69 | 79.69 | -2.34% | 31,716 |
| Mar 17, 2026 | 82.10 | 82.10 | 81.34 | 81.60 | 81.60 | 1.34% | 41,161 |
| Mar 16, 2026 | 80.25 | 80.73 | 80.25 | 80.52 | 80.52 | 1.44% | 13,211 |
| Mar 13, 2026 | 80.22 | 80.31 | 79.34 | 79.38 | 79.38 | -0.53% | 7,265 |
| Mar 12, 2026 | 81.28 | 81.59 | 79.67 | 79.80 | 79.80 | -2.73% | 33,618 |
| Mar 11, 2026 | 81.57 | 82.19 | 80.92 | 82.04 | 82.04 | 0.38% | 29,603 |
| Mar 10, 2026 | 82.70 | 82.75 | 81.47 | 81.73 | 81.73 | -1.28% | 17,354 |
| Mar 9, 2026 | 80.89 | 82.79 | 80.75 | 82.79 | 82.79 | 0.46% | 25,239 |
| Mar 6, 2026 | 83.25 | 83.25 | 81.85 | 82.41 | 82.41 | -2.22% | 6,501 |
| 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% | 10,479 |
| Feb 27, 2026 | 88.21 | 88.43 | 87.88 | 88.40 | 88.40 | -0.89% | 11,439 |
| Feb 26, 2026 | 88.30 | 89.23 | 87.59 | 89.19 | 89.19 | 1.41% | 12,150 |
| 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% | 29,792 |
| 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% | 5,829 |
| 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 |