State Street SPDR S&P Health Care Equipment ETF (XHE)

NYSEARCA: XHE · Real-Time Price · USD

81.23

-1.44 (-1.74%)

At close: Apr 28, 2026, 4:00 PM EDT

81.23

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

XHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	83.10	83.10	80.97	81.14	-	-1.85%	11,227
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%	8,434
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%	4,899
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%	5,567
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%	10,809
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%	18,476
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%	11,867
Mar 27, 2026	79.06	79.06	77.09	77.09	77.09	-2.79%	8,294
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%	84,300
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%	4,060
Mar 19, 2026	79.28	80.05	78.94	79.51	79.51	-0.23%	13,351
Mar 18, 2026	80.98	80.98	79.68	79.69	79.69	-2.34%	31,695
Mar 17, 2026	82.10	82.10	81.34	81.60	81.60	1.34%	41,152
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%	29,512
Mar 10, 2026	82.70	82.75	81.47	81.73	81.73	-1.28%	17,349
Mar 9, 2026	80.89	82.79	80.75	82.79	82.79	0.46%	25,238
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%	10,341
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