State Street SPDR S&P Health Care Services ETF (XHS)

NYSEARCA: XHS · Real-Time Price · USD

110.18

+0.15 (0.13%)

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

110.18

0.00 (0.00%)

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

XHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	109.98	110.29	109.98	110.03	110.03	1.10%	2,109
Apr 24, 2026	107.93	108.87	107.31	108.83	108.83	0.96%	49,424
Apr 23, 2026	108.56	108.64	107.23	107.80	107.79	-0.18%	735
Apr 22, 2026	108.18	108.18	107.50	107.99	107.99	0.50%	1,335
Apr 21, 2026	109.86	110.05	107.44	107.45	107.45	-0.63%	5,082
Apr 20, 2026	108.38	108.46	108.10	108.13	108.13	0.20%	4,365
Apr 17, 2026	108.57	108.57	107.76	107.91	107.91	1.51%	744
Apr 16, 2026	105.88	106.41	105.88	106.30	106.30	0.79%	3,096
Apr 15, 2026	104.85	105.46	104.72	105.46	105.46	0.33%	2,610
Apr 14, 2026	105.58	105.58	105.11	105.12	105.12	0.55%	2,505
Apr 13, 2026	102.08	104.54	101.98	104.54	104.54	1.83%	5,294
Apr 10, 2026	105.22	105.22	102.61	102.66	102.66	-2.14%	1,901
Apr 9, 2026	104.15	104.91	104.15	104.91	104.91	-0.24%	1,773
Apr 8, 2026	105.67	105.77	104.89	105.16	105.16	1.51%	4,846
Apr 7, 2026	103.20	104.20	103.01	103.60	103.60	1.32%	6,145
Apr 6, 2026	101.70	102.30	101.70	102.25	102.25	1.11%	5,066
Apr 2, 2026	100.81	101.13	100.81	101.13	101.13	0.59%	703
Apr 1, 2026	100.54	100.54	100.54	100.54	100.54	0.41%	575
Mar 31, 2026	99.35	100.13	98.86	100.13	100.13	1.87%	1,202
Mar 30, 2026	99.29	99.29	98.29	98.29	98.29	-0.07%	579
Mar 27, 2026	100.55	100.55	98.15	98.36	98.36	-2.50%	25,261
Mar 26, 2026	101.06	101.96	100.82	100.89	100.89	-0.81%	42,723
Mar 25, 2026	102.39	102.39	101.55	101.71	101.71	0.23%	32,818
Mar 24, 2026	100.98	101.48	100.59	101.48	101.48	-0.04%	871
Mar 23, 2026	102.28	102.96	101.50	101.52	101.52	0.76%	4,788
Mar 20, 2026	101.27	101.71	100.75	100.75	100.71	-1.58%	1,558
Mar 19, 2026	102.10	102.74	101.48	102.37	102.33	-0.35%	5,099
Mar 18, 2026	103.00	103.00	102.73	102.73	102.69	-1.35%	20,447
Mar 17, 2026	104.22	104.74	104.13	104.13	104.09	0.48%	2,016
Mar 16, 2026	104.34	104.34	103.63	103.63	103.59	0.14%	841
Mar 13, 2026	103.43	103.87	102.72	103.49	103.45	0.43%	1,535
Mar 12, 2026	104.96	104.96	103.05	103.05	103.01	-1.76%	6,415
Mar 11, 2026	104.89	104.98	104.35	104.90	104.86	-0.23%	16,818
Mar 10, 2026	106.18	106.18	105.13	105.14	105.10	-1.57%	1,053
Mar 9, 2026	105.65	106.94	104.09	106.82	106.78	0.55%	7,780
Mar 6, 2026	106.03	106.24	105.54	106.24	106.19	-1.21%	1,646
Mar 5, 2026	108.06	108.06	107.27	107.54	107.50	-1.30%	1,482
Mar 4, 2026	109.01	109.41	108.96	108.96	108.91	0.88%	3,261
Mar 3, 2026	106.96	108.51	106.59	108.01	107.96	-0.94%	23,815
Mar 2, 2026	107.38	109.11	107.38	109.04	108.99	0.67%	2,085
Feb 27, 2026	108.38	108.38	108.31	108.31	108.27	-0.32%	949
Feb 26, 2026	107.87	108.77	107.56	108.66	108.61	0.34%	20,577
Feb 25, 2026	107.47	108.43	107.47	108.29	108.24	1.47%	3,602
Feb 24, 2026	106.16	106.82	106.16	106.72	106.68	-1.23%	2,243
Feb 23, 2026	107.69	108.17	107.69	108.05	108.00	0.18%	1,527
Feb 20, 2026	107.12	107.95	107.01	107.86	107.81	-0.01%	4,227
Feb 19, 2026	108.05	108.05	107.26	107.87	107.82	-0.70%	5,347
Feb 18, 2026	108.73	108.73	108.25	108.63	108.58	0.28%	2,475
Feb 17, 2026	108.31	109.03	108.01	108.33	108.28	0.17%	1,482
Feb 13, 2026	106.65	108.68	106.65	108.15	108.10	1.34%	2,040
Feb 12, 2026	108.28	108.98	106.72	106.72	106.68	-1.50%	17,540
Feb 11, 2026	105.72	108.34	105.49	108.34	108.29	2.33%	29,928
Feb 10, 2026	104.97	106.40	104.97	105.87	105.83	0.67%	7,301
Feb 9, 2026	104.61	105.52	104.61	105.17	105.13	-1.03%	2,345
Feb 6, 2026	106.56	106.56	105.90	106.27	106.23	0.41%	3,984
Feb 5, 2026	106.22	106.22	105.77	105.83	105.79	0.89%	1,394
Feb 4, 2026	105.84	106.70	104.86	104.90	104.85	-1.89%	2,675
Feb 3, 2026	107.68	107.68	106.20	106.91	106.87	-0.69%	2,098
Feb 2, 2026	107.00	107.84	107.00	107.65	107.61	0.74%	4,625
Jan 30, 2026	105.59	106.86	105.51	106.86	106.82	0.49%	1,343
Jan 29, 2026	105.94	106.34	105.71	106.34	106.30	0.42%	1,843
Jan 28, 2026	106.56	106.56	105.42	105.90	105.86	-0.63%	16,947
Jan 27, 2026	107.42	107.82	106.38	106.57	106.53	-4.39%	27,538
Jan 26, 2026	111.72	111.72	111.39	111.46	111.41	0.25%	2,843
Jan 23, 2026	111.27	111.30	111.03	111.19	111.14	-0.49%	4,241
Jan 22, 2026	111.11	112.09	111.11	111.73	111.68	1.12%	2,850
Jan 21, 2026	110.55	110.58	110.18	110.49	110.45	0.78%	4,014
Jan 20, 2026	108.70	110.41	108.70	109.64	109.59	-0.40%	5,820
Jan 16, 2026	110.94	110.94	110.00	110.08	110.03	-1.24%	3,139
Jan 15, 2026	109.71	111.84	109.20	111.46	111.41	1.62%	7,831
Jan 14, 2026	109.28	109.85	109.16	109.68	109.63	0.46%	25,444
Jan 13, 2026	110.69	110.69	109.17	109.18	109.13	-1.09%	16,606
Jan 12, 2026	108.41	110.38	108.39	110.38	110.33	0.16%	6,699
Jan 9, 2026	111.38	111.38	110.03	110.20	110.15	-0.81%	7,285
Jan 8, 2026	111.50	111.50	110.90	111.10	111.05	0.40%	9,806
Jan 7, 2026	111.58	111.99	110.50	110.66	110.61	-0.90%	7,703
Jan 6, 2026	109.47	111.86	109.47	111.66	111.61	1.85%	4,031
Jan 5, 2026	107.10	109.76	106.83	109.63	109.58	2.15%	18,405
Jan 2, 2026	106.51	107.59	106.43	107.32	107.28	0.43%	120,634
Dec 31, 2025	108.11	108.11	106.85	106.86	106.82	-0.97%	5,278
Dec 30, 2025	108.42	108.42	107.91	107.91	107.86	-0.28%	3,066
Dec 29, 2025	108.47	108.51	108.01	108.21	108.16	-0.38%	5,445
Dec 26, 2025	108.05	108.70	108.02	108.62	108.58	0.31%	5,956
Dec 24, 2025	108.45	108.48	107.70	108.29	108.24	0.32%	23,844
Dec 23, 2025	108.28	108.38	107.95	107.95	107.90	-0.79%	2,196
Dec 22, 2025	108.24	109.32	108.24	108.80	108.76	0.45%	4,300
Dec 19, 2025	108.33	108.69	108.12	108.31	108.15	0.54%	5,548
Dec 18, 2025	108.29	108.43	107.34	107.73	107.57	0.12%	5,548
Dec 17, 2025	108.11	108.46	107.60	107.60	107.44	-0.34%	5,523
Dec 16, 2025	109.02	109.06	107.53	107.97	107.80	-1.30%	1,937
Dec 15, 2025	109.42	109.49	109.14	109.39	109.23	-0.19%	2,832
Dec 12, 2025	109.48	109.95	109.41	109.60	109.44	0.34%	3,467
Dec 11, 2025	108.54	109.23	108.44	109.23	109.07	1.58%	15,034
Dec 10, 2025	106.60	107.53	106.60	107.53	107.36	0.81%	1,437
Dec 9, 2025	107.48	107.48	106.50	106.66	106.50	-0.02%	9,860
Dec 8, 2025	106.47	107.05	106.47	106.68	106.52	-0.45%	2,585
Dec 5, 2025	107.10	107.16	107.10	107.16	107.00	-0.96%	1,478
Dec 4, 2025	107.79	108.40	107.79	108.20	108.04	0.26%	3,371
Dec 3, 2025	108.10	108.42	107.78	107.92	107.76	-0.46%	6,972
Dec 2, 2025	109.85	109.85	108.36	108.42	108.26	-0.99%	3,270