SPDR S&P Health Care Equipment ETF (XHE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
After hours:
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 87.85 | 87.85 | 87.11 | 87.45 | 87.45 | 15,800 |
| May 16, 2024 | 87.65 | 87.97 | 87.36 | 87.71 | 87.71 | 15,300 |
| May 15, 2024 | 87.01 | 87.86 | 86.87 | 87.72 | 87.72 | 10,200 |
| May 14, 2024 | 86.21 | 86.49 | 85.65 | 86.19 | 86.19 | 9,300 |
| May 13, 2024 | 85.68 | 86.00 | 85.28 | 85.35 | 85.35 | 5,300 |
| May 10, 2024 | 85.80 | 85.96 | 84.91 | 85.28 | 85.28 | 8,800 |
| May 09, 2024 | 83.69 | 85.40 | 83.69 | 85.40 | 85.40 | 17,400 |
| May 08, 2024 | 85.68 | 85.68 | 83.42 | 83.48 | 83.48 | 11,500 |
| May 07, 2024 | 86.25 | 86.99 | 86.25 | 86.84 | 86.84 | 11,300 |
| May 06, 2024 | 86.75 | 86.75 | 85.68 | 86.13 | 86.13 | 10,700 |
| May 03, 2024 | 86.23 | 86.32 | 85.79 | 85.99 | 85.99 | 36,400 |
| May 02, 2024 | 84.81 | 85.09 | 83.91 | 84.86 | 84.86 | 7,300 |
| May 01, 2024 | 82.31 | 85.11 | 82.31 | 83.91 | 83.91 | 11,000 |
| Apr 30, 2024 | 82.41 | 82.69 | 82.04 | 82.11 | 82.11 | 6,700 |
| Apr 29, 2024 | 82.60 | 83.45 | 82.60 | 83.19 | 83.19 | 8,900 |
| Apr 26, 2024 | 81.86 | 82.55 | 81.69 | 82.43 | 82.43 | 29,800 |
| Apr 25, 2024 | 82.37 | 82.37 | 80.99 | 81.77 | 81.77 | 17,700 |
| Apr 24, 2024 | 83.14 | 83.64 | 83.02 | 83.24 | 83.24 | 11,200 |
| Apr 23, 2024 | 81.89 | 83.37 | 81.89 | 83.19 | 83.19 | 30,000 |
| Apr 22, 2024 | 81.45 | 81.99 | 81.02 | 81.68 | 81.68 | 16,700 |
| Apr 19, 2024 | 81.42 | 82.01 | 80.85 | 81.26 | 81.26 | 31,300 |
| Apr 18, 2024 | 81.77 | 82.40 | 81.18 | 81.46 | 81.46 | 14,400 |
| Apr 17, 2024 | 82.92 | 82.92 | 81.81 | 81.91 | 81.91 | 37,400 |
| Apr 16, 2024 | 82.53 | 83.10 | 82.07 | 82.69 | 82.69 | 9,100 |
| Apr 15, 2024 | 84.48 | 84.48 | 82.53 | 82.71 | 82.71 | 66,000 |
| Apr 12, 2024 | 85.20 | 85.33 | 83.50 | 83.89 | 83.89 | 10,300 |
| Apr 11, 2024 | 86.66 | 86.66 | 85.63 | 85.98 | 85.98 | 5,300 |
| Apr 10, 2024 | 85.57 | 86.26 | 85.57 | 86.10 | 86.10 | 12,900 |
| Apr 09, 2024 | 86.35 | 87.50 | 86.35 | 87.48 | 87.48 | 11,700 |
| Apr 08, 2024 | 85.79 | 86.06 | 85.54 | 86.04 | 86.04 | 16,500 |
| Apr 05, 2024 | 84.27 | 85.91 | 84.27 | 85.66 | 85.66 | 21,500 |
| Apr 04, 2024 | 85.55 | 85.88 | 84.34 | 84.46 | 84.46 | 25,200 |
| Apr 03, 2024 | 84.14 | 85.31 | 84.09 | 84.85 | 84.85 | 19,000 |
| Apr 02, 2024 | 85.33 | 85.33 | 83.96 | 84.36 | 84.36 | 31,200 |
| Apr 01, 2024 | 88.16 | 88.33 | 86.00 | 86.48 | 86.48 | 66,500 |
| Mar 28, 2024 | 87.17 | 88.31 | 87.17 | 87.94 | 87.94 | 29,400 |
| Mar 27, 2024 | 85.47 | 87.19 | 85.47 | 87.18 | 87.18 | 19,000 |
| Mar 26, 2024 | 84.57 | 84.89 | 84.13 | 84.73 | 84.73 | 28,200 |
| Mar 25, 2024 | 84.27 | 84.88 | 84.01 | 84.09 | 84.09 | 49,000 |
| Mar 22, 2024 | 84.88 | 85.01 | 83.99 | 84.18 | 84.18 | 12,200 |
| Mar 21, 2024 | 85.08 | 86.15 | 85.08 | 85.09 | 85.09 | 23,600 |
| Mar 20, 2024 | 84.54 | 85.45 | 83.83 | 85.03 | 85.03 | 80,100 |
| Mar 19, 2024 | 83.38 | 84.82 | 83.38 | 84.63 | 84.63 | 71,500 |
| Mar 18, 2024 | 83.14 | 84.13 | 83.03 | 83.65 | 83.65 | 6,700 |
| Mar 15, 2024 | 83.28 | 83.40 | 82.53 | 83.08 | 83.08 | 9,500 |
| Mar 14, 2024 | 84.64 | 84.73 | 83.10 | 83.57 | 83.57 | 7,800 |
| Mar 13, 2024 | 85.20 | 85.82 | 84.57 | 84.67 | 84.67 | 10,100 |
| Mar 12, 2024 | 85.00 | 85.63 | 85.00 | 85.26 | 85.26 | 9,200 |
| Mar 11, 2024 | 86.08 | 86.13 | 85.47 | 85.49 | 85.49 | 8,200 |
| Mar 08, 2024 | 87.00 | 87.77 | 86.32 | 86.32 | 86.32 | 9,400 |
| Mar 07, 2024 | 85.77 | 86.96 | 85.77 | 86.61 | 86.61 | 7,300 |
| Mar 06, 2024 | 84.14 | 85.35 | 84.14 | 85.10 | 85.10 | 33,900 |
| Mar 05, 2024 | 85.69 | 85.74 | 84.04 | 84.22 | 84.22 | 74,300 |
| Mar 04, 2024 | 85.06 | 86.28 | 84.87 | 85.95 | 85.95 | 65,800 |
| Mar 01, 2024 | 84.87 | 85.66 | 84.25 | 85.25 | 85.25 | 25,500 |
| Feb 29, 2024 | 85.49 | 85.87 | 84.41 | 84.60 | 84.60 | 45,100 |
| Feb 28, 2024 | 85.70 | 85.85 | 85.32 | 85.32 | 85.32 | 10,800 |
| Feb 27, 2024 | 86.17 | 86.75 | 86.04 | 86.55 | 86.55 | 8,400 |
| Feb 26, 2024 | 86.31 | 86.45 | 85.85 | 85.98 | 85.98 | 8,000 |
| Feb 23, 2024 | 86.55 | 87.20 | 86.26 | 86.59 | 86.59 | 10,300 |
| Feb 22, 2024 | 86.41 | 86.97 | 86.41 | 86.68 | 86.68 | 41,200 |
| Feb 21, 2024 | 85.80 | 86.18 | 85.52 | 86.14 | 86.14 | 17,000 |
| Feb 20, 2024 | 85.85 | 86.37 | 85.78 | 86.37 | 86.37 | 47,300 |
| Feb 16, 2024 | 85.75 | 87.55 | 85.75 | 86.37 | 86.37 | 25,300 |
| Feb 15, 2024 | 85.42 | 86.72 | 85.42 | 86.72 | 86.72 | 13,800 |
| Feb 14, 2024 | 84.93 | 85.27 | 84.52 | 85.07 | 85.07 | 17,500 |
| Feb 13, 2024 | 84.78 | 85.61 | 84.17 | 84.51 | 84.51 | 31,400 |
| Feb 12, 2024 | 86.16 | 87.08 | 86.16 | 87.07 | 87.07 | 15,000 |
| Feb 09, 2024 | 86.39 | 86.50 | 85.80 | 86.49 | 86.49 | 9,900 |
| Feb 08, 2024 | 85.59 | 86.33 | 85.13 | 86.26 | 86.26 | 49,300 |
| Feb 07, 2024 | 86.64 | 86.64 | 85.77 | 85.87 | 85.87 | 16,600 |
| Feb 06, 2024 | 84.28 | 86.49 | 84.20 | 86.30 | 86.30 | 31,300 |
| Feb 05, 2024 | 84.02 | 84.62 | 83.96 | 84.01 | 84.01 | 11,600 |
| Feb 02, 2024 | 84.66 | 85.03 | 83.93 | 84.71 | 84.71 | 14,900 |
| Feb 01, 2024 | 84.44 | 85.53 | 84.07 | 85.43 | 85.43 | 16,100 |
| Jan 31, 2024 | 84.39 | 85.41 | 83.80 | 83.92 | 83.92 | 10,500 |
| Jan 30, 2024 | 85.34 | 85.38 | 84.16 | 84.16 | 84.16 | 8,800 |
| Jan 29, 2024 | 83.87 | 85.81 | 83.87 | 85.66 | 85.66 | 34,200 |
| Jan 26, 2024 | 84.48 | 84.60 | 83.92 | 84.10 | 84.10 | 25,200 |
| Jan 25, 2024 | 84.30 | 84.70 | 83.65 | 84.13 | 84.13 | 31,500 |
| Jan 24, 2024 | 85.12 | 85.25 | 83.31 | 83.31 | 83.31 | 18,600 |
| Jan 23, 2024 | 85.59 | 85.84 | 83.70 | 84.51 | 84.51 | 52,800 |
| Jan 22, 2024 | 84.41 | 85.84 | 84.41 | 85.02 | 85.02 | 13,800 |
| Jan 19, 2024 | 84.06 | 84.06 | 82.84 | 83.83 | 83.83 | 13,800 |
| Jan 18, 2024 | 83.35 | 83.79 | 82.97 | 83.61 | 83.61 | 13,600 |
| Jan 17, 2024 | 82.53 | 82.81 | 82.16 | 82.77 | 82.77 | 14,700 |
| Jan 16, 2024 | 83.35 | 83.75 | 83.08 | 83.43 | 83.43 | 29,100 |
| Jan 12, 2024 | 85.32 | 85.98 | 84.04 | 84.12 | 84.12 | 21,500 |
| Jan 11, 2024 | 85.28 | 85.44 | 84.43 | 84.68 | 84.68 | 24,700 |
| Jan 10, 2024 | 85.00 | 85.65 | 84.22 | 85.33 | 85.33 | 594,400 |
| Jan 09, 2024 | 83.59 | 85.30 | 83.57 | 84.80 | 84.80 | 29,700 |
| Jan 08, 2024 | 81.65 | 84.59 | 81.65 | 84.46 | 84.46 | 41,500 |
| Jan 05, 2024 | 80.62 | 81.61 | 80.37 | 81.20 | 81.20 | 41,100 |
| Jan 04, 2024 | 80.56 | 81.49 | 80.56 | 81.21 | 81.21 | 43,500 |
| Jan 03, 2024 | 82.67 | 82.67 | 80.51 | 80.60 | 80.60 | 39,100 |
| Jan 02, 2024 | 83.49 | 84.65 | 83.13 | 83.46 | 83.46 | 113,600 |
| Dec 29, 2023 | 85.27 | 85.48 | 84.25 | 84.26 | 84.26 | 23,400 |
| Dec 28, 2023 | 85.16 | 85.93 | 85.16 | 85.43 | 85.43 | 20,900 |
| Dec 27, 2023 | 84.82 | 85.42 | 84.82 | 85.41 | 85.41 | 20,200 |
| Dec 26, 2023 | 84.35 | 85.40 | 84.34 | 85.03 | 85.03 | 25,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.