Skip to main content
State Street SPDR S&P Health Care Services ETF (XHS)
NYSEARCA: XHS · Real-Time Price · USD
130.96
+2.99 (2.34%)
Jun 26, 2026, 4:00 PM EDT - Market closed

XHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026128.41130.96127.98130.96130.962.34%18,171
Jun 25, 2026126.58128.13126.20127.97127.971.84%103,744
Jun 24, 2026124.15126.13124.15125.66125.661.98%56,144
Jun 23, 2026121.98123.62121.98123.22123.220.88%5,044
Jun 22, 2026122.05122.87121.62122.14122.140.11%6,167
Jun 18, 2026122.19122.23121.36122.05122.010.99%16,358
Jun 17, 2026122.89122.89120.43120.85120.81-1.25%12,234
Jun 16, 2026122.95123.66122.22122.38122.340.12%14,090
Jun 15, 2026123.25123.25120.75122.23122.190.12%15,890
Jun 12, 2026122.62122.62121.25122.08122.040.31%39,588
Jun 11, 2026120.74121.94120.17121.70121.661.26%31,337
Jun 10, 2026120.29121.26119.60120.18120.140.28%17,579
Jun 9, 2026116.95119.98116.95119.84119.802.86%6,896
Jun 8, 2026117.32117.32116.09116.50116.46-0.10%2,785
Jun 5, 2026116.06117.20116.06116.62116.580.44%4,033
Jun 4, 2026114.34117.75114.34116.11116.072.24%16,265
Jun 3, 2026112.95113.60112.64113.57113.530.28%3,043
Jun 2, 2026113.96114.34113.05113.25113.21-1.05%3,243
Jun 1, 2026114.46114.96114.18114.45114.41-0.08%5,110
May 29, 2026116.10116.11114.54114.54114.50-0.94%13,488
May 28, 2026115.57115.63115.57115.63115.591.17%1,245
May 27, 2026114.63114.63114.22114.29114.250.75%1,448
May 26, 2026114.12114.12113.28113.44113.40-0.22%2,454
May 22, 2026114.53114.70113.40113.69113.650.38%4,298
May 21, 2026113.43113.43112.37113.26113.22-0.64%3,419
May 20, 2026113.94114.00113.34114.00113.960.93%1,803
May 19, 2026113.61113.61112.95112.95112.91-0.22%2,261
May 18, 2026113.55113.60113.19113.19113.150.52%3,216
May 15, 2026113.06113.06112.60112.60112.56-1.09%808
May 14, 2026114.24114.72113.84113.84113.80-0.13%4,728
May 13, 2026113.58113.99113.45113.99113.950.36%1,413
May 12, 2026111.10113.57111.10113.57113.541.96%1,962
May 11, 2026111.82111.83111.40111.40111.36-0.79%1,412
May 8, 2026110.56112.28110.00112.28112.242.23%3,167
May 7, 2026110.22110.22109.43109.84109.800.19%3,538
May 6, 2026108.42109.80108.42109.63109.591.27%791
May 5, 2026109.77109.77108.23108.25108.21-2.04%5,356
May 4, 2026111.12111.12110.43110.51110.47-0.03%1,959
May 1, 2026110.30110.53110.30110.53110.490.57%754
Apr 30, 2026108.94109.90108.78109.90109.87-0.16%2,080
Apr 29, 2026110.19110.19109.25110.08110.04-0.09%832
Apr 28, 2026110.12110.21109.85110.18110.140.13%2,144
Apr 27, 2026109.98110.29109.98110.03109.991.10%2,112
Apr 24, 2026107.93108.87107.31108.83108.790.96%49,425
Apr 23, 2026108.56108.64107.23107.80107.76-0.18%735
Apr 22, 2026108.18108.18107.50107.99107.950.50%1,335
Apr 21, 2026109.86110.05107.44107.45107.41-0.63%5,082
Apr 20, 2026108.38108.46108.10108.13108.090.20%4,365
Apr 17, 2026108.57108.57107.76107.91107.871.51%749
Apr 16, 2026105.88106.41105.88106.30106.260.79%3,097
Apr 15, 2026104.85105.46104.72105.46105.430.33%2,611
Apr 14, 2026105.58105.58105.11105.12105.080.55%2,505
Apr 13, 2026102.08104.54101.98104.54104.511.83%5,294
Apr 10, 2026105.22105.22102.61102.66102.63-2.14%2,403
Apr 9, 2026104.15104.91104.15104.91104.87-0.24%1,773
Apr 8, 2026105.67105.77104.89105.16105.121.51%4,846
Apr 7, 2026103.20104.20103.01103.60103.561.32%8,129
Apr 6, 2026101.70102.30101.70102.25102.221.11%5,422
Apr 2, 2026100.81101.13100.81101.13101.100.59%703
Apr 1, 2026100.54100.54100.54100.54100.510.41%575
Mar 31, 202699.35100.1398.86100.13100.101.87%1,202
Mar 30, 202699.2999.2998.2998.2998.25-0.07%743
Mar 27, 2026100.55100.5598.1598.3698.33-2.50%25,261
Mar 26, 2026101.06101.96100.82100.89100.85-0.81%42,723
Mar 25, 2026102.39102.39101.55101.71101.670.23%32,818
Mar 24, 2026100.98101.48100.59101.48101.45-0.04%893
Mar 23, 2026102.28102.96101.50101.52101.490.81%4,788
Mar 20, 2026101.27101.71100.75100.75100.67-1.58%1,558
Mar 19, 2026102.10102.74101.48102.37102.29-0.35%5,099
Mar 18, 2026103.00103.00102.73102.73102.65-1.35%20,447
Mar 17, 2026104.22104.74104.13104.13104.050.48%2,016
Mar 16, 2026104.34104.34103.63103.63103.550.14%841
Mar 13, 2026103.43103.87102.72103.49103.410.43%1,535
Mar 12, 2026104.96104.96103.05103.05102.97-1.76%6,415
Mar 11, 2026104.89104.98104.35104.90104.82-0.23%16,818
Mar 10, 2026106.18106.18105.13105.14105.06-1.57%1,053
Mar 9, 2026105.65106.94104.09106.82106.740.55%7,780
Mar 6, 2026106.03106.24105.54106.24106.16-1.21%1,646
Mar 5, 2026108.06108.06107.27107.54107.46-1.30%1,482
Mar 4, 2026109.01109.41108.96108.96108.880.88%3,261
Mar 3, 2026106.96108.51106.59108.01107.93-0.94%23,815
Mar 2, 2026107.38109.11107.38109.04108.960.67%2,085
Feb 27, 2026108.38108.38108.31108.31108.23-0.32%949
Feb 26, 2026107.87108.77107.56108.66108.580.34%20,577
Feb 25, 2026107.47108.43107.47108.29108.211.47%3,602
Feb 24, 2026106.16106.82106.16106.72106.64-1.23%2,243
Feb 23, 2026107.69108.17107.69108.05107.970.18%1,527
Feb 20, 2026107.12107.95107.01107.86107.78-0.01%4,227
Feb 19, 2026108.05108.05107.26107.87107.79-0.70%5,347
Feb 18, 2026108.73108.73108.25108.63108.550.28%2,475
Feb 17, 2026108.31109.03108.01108.33108.250.17%1,482
Feb 13, 2026106.65108.68106.65108.15108.071.34%2,040
Feb 12, 2026108.28108.98106.72106.72106.64-1.50%17,540
Feb 11, 2026105.72108.34105.49108.34108.262.33%29,928
Feb 10, 2026104.97106.40104.97105.87105.790.67%7,301
Feb 9, 2026104.61105.52104.61105.17105.09-1.03%2,345
Feb 6, 2026106.56106.56105.90106.27106.190.41%3,984
Feb 5, 2026106.22106.22105.77105.83105.750.89%1,394
Feb 4, 2026105.84106.70104.86104.90104.81-1.89%2,675
Feb 3, 2026107.68107.68106.20106.91106.83-0.69%2,098