State Street SPDR S&P Health Care Services ETF (XHS)
NYSEARCA: XHS · Real-Time Price · USD
107.16
-1.04 (-0.96%)
At close: Dec 5, 2025, 4:00 PM EST
107.16
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
XHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.10 | 107.16 | 107.10 | 107.16 | 107.16 | -0.96% | 1,478 |
| Dec 4, 2025 | 107.79 | 108.40 | 107.79 | 108.20 | 108.20 | 0.26% | 3,371 |
| Dec 3, 2025 | 108.10 | 108.42 | 107.78 | 107.92 | 107.92 | -0.46% | 6,972 |
| Dec 2, 2025 | 109.85 | 109.85 | 108.36 | 108.42 | 108.42 | -0.99% | 3,270 |
| Dec 1, 2025 | 109.90 | 110.77 | 109.50 | 109.50 | 109.50 | -1.28% | 9,701 |
| Nov 28, 2025 | 111.36 | 111.36 | 110.81 | 110.92 | 110.92 | -0.06% | 2,685 |
| Nov 26, 2025 | 111.21 | 111.50 | 110.95 | 111.00 | 110.99 | -0.18% | 7,894 |
| Nov 25, 2025 | 109.38 | 111.34 | 109.38 | 111.20 | 111.20 | 2.31% | 11,570 |
| Nov 24, 2025 | 106.91 | 108.78 | 106.91 | 108.69 | 108.69 | 2.32% | 5,238 |
| Nov 21, 2025 | 103.26 | 106.70 | 103.26 | 106.23 | 106.23 | 3.91% | 23,267 |
| Nov 20, 2025 | 103.68 | 104.44 | 102.20 | 102.23 | 102.23 | 0.51% | 3,508 |
| Nov 19, 2025 | 101.53 | 102.08 | 101.01 | 101.71 | 101.71 | 0.19% | 7,587 |
| Nov 18, 2025 | 100.48 | 101.65 | 100.48 | 101.52 | 101.52 | -0.09% | 11,380 |
| Nov 17, 2025 | 101.53 | 102.79 | 101.53 | 101.61 | 101.61 | 0.22% | 2,662 |
| Nov 14, 2025 | 100.79 | 101.77 | 100.78 | 101.39 | 101.39 | -0.39% | 4,526 |
| Nov 13, 2025 | 102.86 | 103.19 | 101.78 | 101.79 | 101.79 | -1.69% | 4,195 |
| Nov 12, 2025 | 103.40 | 104.41 | 103.40 | 103.54 | 103.54 | -0.29% | 5,887 |
| Nov 11, 2025 | 103.16 | 104.19 | 103.00 | 103.85 | 103.85 | 0.85% | 13,809 |
| Nov 10, 2025 | 103.18 | 103.18 | 102.06 | 102.97 | 102.97 | -0.58% | 27,975 |
| Nov 7, 2025 | 102.93 | 103.74 | 102.75 | 103.57 | 103.57 | 0.47% | 3,383 |
| Nov 6, 2025 | 104.73 | 104.73 | 103.09 | 103.09 | 103.09 | -1.69% | 2,687 |
| Nov 5, 2025 | 104.50 | 105.23 | 104.24 | 104.86 | 104.86 | 0.26% | 5,343 |
| Nov 4, 2025 | 102.89 | 105.55 | 102.89 | 104.59 | 104.59 | 0.89% | 15,572 |
| Nov 3, 2025 | 102.96 | 103.67 | 101.44 | 103.67 | 103.67 | 0.96% | 11,657 |
| Oct 31, 2025 | 103.09 | 103.19 | 102.06 | 102.68 | 102.68 | -0.41% | 6,871 |
| Oct 30, 2025 | 104.70 | 105.28 | 103.10 | 103.10 | 103.10 | -1.59% | 12,420 |
| Oct 29, 2025 | 105.28 | 106.26 | 104.51 | 104.77 | 104.77 | -0.33% | 13,368 |
| Oct 28, 2025 | 105.27 | 105.34 | 104.29 | 105.11 | 105.11 | -0.48% | 10,382 |
| Oct 27, 2025 | 106.25 | 106.25 | 105.34 | 105.62 | 105.62 | -0.06% | 6,904 |
| Oct 24, 2025 | 105.07 | 105.87 | 104.88 | 105.68 | 105.68 | 1.61% | 10,100 |
| Oct 23, 2025 | 103.58 | 104.39 | 103.08 | 104.01 | 104.01 | - | 20,573 |
| Oct 22, 2025 | 103.91 | 104.06 | 103.29 | 104.01 | 104.01 | -0.15% | 29,270 |
| Oct 21, 2025 | 103.79 | 104.36 | 103.79 | 104.16 | 104.16 | 0.21% | 8,248 |
| Oct 20, 2025 | 102.38 | 103.95 | 102.38 | 103.95 | 103.95 | 2.22% | 12,276 |
| Oct 17, 2025 | 101.42 | 101.85 | 101.42 | 101.69 | 101.69 | -0.37% | 819 |
| Oct 16, 2025 | 102.70 | 102.92 | 101.63 | 102.07 | 102.07 | -0.33% | 7,487 |
| Oct 15, 2025 | 102.32 | 102.48 | 101.80 | 102.41 | 102.41 | 0.83% | 1,638 |
| Oct 14, 2025 | 99.54 | 101.57 | 99.54 | 101.57 | 101.57 | 1.41% | 1,873 |
| Oct 13, 2025 | 100.17 | 100.17 | 100.12 | 100.15 | 100.15 | 0.33% | 447 |
| Oct 10, 2025 | 102.09 | 102.09 | 99.83 | 99.83 | 99.83 | -2.13% | 8,477 |
| Oct 9, 2025 | 103.15 | 103.15 | 102.00 | 102.00 | 102.00 | -0.88% | 1,137 |
| Oct 8, 2025 | 103.15 | 103.15 | 102.49 | 102.91 | 102.91 | 0.56% | 2,027 |
| Oct 7, 2025 | 102.65 | 102.65 | 102.16 | 102.34 | 102.34 | 0.37% | 1,186 |
| Oct 6, 2025 | 102.61 | 102.68 | 101.89 | 101.96 | 101.96 | -0.09% | 2,500 |
| Oct 3, 2025 | 101.88 | 103.61 | 101.88 | 102.05 | 102.05 | 0.55% | 1,869 |
| Oct 2, 2025 | 101.09 | 101.49 | 100.84 | 101.49 | 101.49 | 0.23% | 1,827 |
| Oct 1, 2025 | 101.46 | 101.46 | 101.24 | 101.25 | 101.25 | -0.31% | 3,556 |
| Sep 30, 2025 | 101.08 | 101.57 | 100.83 | 101.57 | 101.56 | 0.63% | 588 |
| Sep 29, 2025 | 101.86 | 101.86 | 100.93 | 100.93 | 100.93 | -0.19% | 1,486 |
| Sep 26, 2025 | 99.84 | 101.13 | 99.69 | 101.13 | 101.13 | 1.71% | 1,528 |
| Sep 25, 2025 | 100.44 | 100.44 | 98.83 | 99.43 | 99.43 | -1.27% | 10,858 |
| Sep 24, 2025 | 100.85 | 100.85 | 100.28 | 100.71 | 100.71 | 0.57% | 16,572 |
| Sep 23, 2025 | 101.00 | 101.00 | 100.14 | 100.14 | 100.14 | - | 6,727 |
| Sep 22, 2025 | 99.52 | 100.14 | 99.52 | 100.14 | 100.14 | 1.45% | 775 |
| Sep 19, 2025 | 99.07 | 99.17 | 98.71 | 98.71 | 98.64 | -0.98% | 1,428 |
| Sep 18, 2025 | 98.74 | 99.70 | 98.74 | 99.69 | 99.62 | 1.82% | 2,182 |
| Sep 17, 2025 | 97.40 | 99.28 | 97.40 | 97.91 | 97.84 | 0.65% | 3,735 |
| Sep 16, 2025 | 98.18 | 98.18 | 97.17 | 97.28 | 97.21 | -0.69% | 14,262 |
| Sep 15, 2025 | 99.11 | 99.11 | 97.95 | 97.95 | 97.89 | -0.90% | 4,502 |
| Sep 12, 2025 | 99.52 | 99.52 | 98.85 | 98.85 | 98.78 | -1.19% | 2,410 |
| Sep 11, 2025 | 99.36 | 100.04 | 99.36 | 100.04 | 99.97 | 2.29% | 1,486 |
| Sep 10, 2025 | 99.83 | 99.83 | 97.71 | 97.80 | 97.73 | -1.71% | 2,888 |
| Sep 9, 2025 | 99.52 | 99.77 | 98.65 | 99.50 | 99.44 | -0.30% | 2,396 |
| Sep 8, 2025 | 99.78 | 100.11 | 99.29 | 99.80 | 99.73 | 0.28% | 4,511 |
| Sep 5, 2025 | 99.67 | 99.75 | 99.16 | 99.52 | 99.45 | 0.20% | 2,292 |
| Sep 4, 2025 | 98.62 | 99.32 | 98.11 | 99.32 | 99.25 | 0.38% | 3,751 |
| Sep 3, 2025 | 99.19 | 99.19 | 98.77 | 98.95 | 98.88 | -0.55% | 2,011 |
| Sep 2, 2025 | 99.54 | 99.96 | 99.11 | 99.49 | 99.42 | 0.13% | 3,690 |
| Aug 29, 2025 | 98.47 | 99.36 | 98.47 | 99.36 | 99.29 | 1.00% | 3,190 |
| Aug 28, 2025 | 98.15 | 98.38 | 97.57 | 98.38 | 98.31 | 0.05% | 3,198 |
| Aug 27, 2025 | 97.53 | 98.34 | 97.53 | 98.33 | 98.26 | 0.93% | 4,141 |
| Aug 26, 2025 | 97.44 | 97.44 | 97.12 | 97.43 | 97.36 | -0.06% | 1,459 |
| Aug 25, 2025 | 98.11 | 98.11 | 97.38 | 97.49 | 97.42 | -1.35% | 7,033 |
| Aug 22, 2025 | 97.97 | 99.46 | 97.97 | 98.83 | 98.76 | 1.72% | 5,382 |
| Aug 21, 2025 | 96.64 | 97.83 | 96.64 | 97.16 | 97.09 | 0.49% | 35,614 |
| Aug 20, 2025 | 96.25 | 96.69 | 96.14 | 96.69 | 96.62 | 0.37% | 3,521 |
| Aug 19, 2025 | 96.52 | 96.52 | 96.33 | 96.33 | 96.26 | 0.41% | 854 |
| Aug 18, 2025 | 95.74 | 96.57 | 95.74 | 95.93 | 95.87 | 0.17% | 4,187 |
| Aug 15, 2025 | 95.77 | 95.77 | 95.77 | 95.77 | 95.71 | 0.69% | 660 |
| Aug 14, 2025 | 94.18 | 95.12 | 94.07 | 95.12 | 95.06 | - | 3,443 |
| Aug 13, 2025 | 93.62 | 95.13 | 93.62 | 95.13 | 95.06 | 2.50% | 4,782 |
| Aug 12, 2025 | 91.00 | 92.80 | 91.00 | 92.80 | 92.74 | 1.83% | 3,391 |
| Aug 11, 2025 | 91.33 | 91.47 | 91.13 | 91.13 | 91.07 | 0.15% | 2,908 |
| Aug 8, 2025 | 89.34 | 91.00 | 89.34 | 91.00 | 90.94 | 2.46% | 2,446 |
| Aug 7, 2025 | 89.41 | 89.41 | 88.81 | 88.81 | 88.75 | -0.08% | 2,486 |
| Aug 6, 2025 | 89.75 | 89.75 | 88.82 | 88.89 | 88.83 | -1.14% | 1,694 |
| Aug 5, 2025 | 89.16 | 90.04 | 89.16 | 89.92 | 89.86 | 0.51% | 1,652 |
| Aug 4, 2025 | 88.32 | 89.63 | 88.32 | 89.46 | 89.40 | 1.66% | 16,049 |
| Aug 1, 2025 | 89.15 | 89.15 | 87.64 | 88.00 | 87.94 | -2.03% | 3,817 |
| Jul 31, 2025 | 91.30 | 91.69 | 89.82 | 89.82 | 89.76 | -1.84% | 4,662 |
| Jul 30, 2025 | 90.51 | 91.72 | 90.51 | 91.50 | 91.44 | 1.32% | 7,866 |
| Jul 29, 2025 | 90.59 | 91.12 | 90.31 | 90.31 | 90.25 | -0.52% | 2,963 |
| Jul 28, 2025 | 90.88 | 91.01 | 90.76 | 90.79 | 90.72 | 0.02% | 2,380 |
| Jul 25, 2025 | 90.55 | 90.85 | 90.55 | 90.77 | 90.71 | 0.46% | 1,663 |
| Jul 24, 2025 | 92.59 | 92.81 | 90.35 | 90.35 | 90.29 | -3.28% | 38,423 |
| Jul 23, 2025 | 92.07 | 93.47 | 92.07 | 93.42 | 93.35 | 1.97% | 5,537 |
| Jul 22, 2025 | 91.58 | 92.63 | 91.31 | 91.61 | 91.55 | 0.65% | 25,603 |
| Jul 21, 2025 | 91.19 | 91.77 | 91.02 | 91.02 | 90.96 | 0.07% | 8,772 |
| Jul 18, 2025 | 92.87 | 92.87 | 90.96 | 90.96 | 90.90 | -2.17% | 2,985 |
| Jul 17, 2025 | 92.78 | 93.18 | 92.78 | 92.98 | 92.92 | -0.25% | 9,645 |