Skip to main content

S&P Healthcare Services SPDR (NY: XHS )

89.88 -0.26 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 54.78 55.06 54.72 54.96 17,225 +0.28(+0.51%)
May 27, 2016 54.38 54.68 54.68 54.68 9,075 +0.34(+0.62%)
May 26, 2016 54.67 54.67 54.27 54.34 5,968 -0.41(-0.75%)
May 25, 2016 54.53 54.97 54.53 54.75 16,276 +0.33(+0.60%)
May 24, 2016 53.68 54.57 53.68 54.43 15,960 +1.03(+1.92%)
May 23, 2016 53.67 53.80 53.40 53.40 15,474 -0.35(-0.66%)
May 20, 2016 53.57 53.77 53.35 53.76 12,838 +0.50(+0.94%)
May 19, 2016 53.15 53.67 52.78 53.26 12,741 -0.29(-0.54%)
May 18, 2016 52.94 53.75 52.88 53.55 21,334 +0.18(+0.34%)
May 17, 2016 53.68 54.25 53.17 53.36 35,851 -0.51(-0.94%)
May 16, 2016 53.64 53.94 53.38 53.87 20,611 +0.52(+0.97%)
May 13, 2016 53.29 53.80 53.17 53.35 13,924 -0.06(-0.11%)
May 12, 2016 54.66 54.66 53.14 53.41 15,511 -1.19(-2.18%)
May 11, 2016 55.24 55.40 54.57 54.60 22,320 -0.46(-0.84%)
May 10, 2016 55.42 55.42 54.54 55.06 12,386 +0.18(+0.33%)
May 09, 2016 54.97 55.12 54.70 54.88 12,306 +0.47(+0.86%)
May 06, 2016 54.89 54.89 54.03 54.41 24,666 +0.17(+0.32%)
May 05, 2016 54.46 54.77 54.09 54.24 7,659 -0.12(-0.23%)
May 04, 2016 54.94 55.18 54.17 54.36 12,714 -0.81(-1.48%)
May 03, 2016 54.88 55.59 54.73 55.18 19,101 -0.34(-0.60%)
May 02, 2016 55.74 55.74 54.98 55.51 75,704 +0.12(+0.21%)
Apr 29, 2016 56.02 56.02 54.83 55.40 16,220 -0.92(-1.63%)
Apr 28, 2016 56.98 57.66 56.32 56.32 14,516 -0.86(-1.51%)
Apr 27, 2016 56.95 57.27 56.71 57.18 13,191 +0.40(+0.71%)
Apr 26, 2016 56.36 56.79 56.22 56.78 27,007 +0.70(+1.25%)
Apr 25, 2016 56.62 56.64 55.86 56.08 23,231 -0.57(-1.00%)
Apr 22, 2016 56.04 56.66 56.04 56.64 16,414 +0.77(+1.37%)
Apr 21, 2016 56.27 56.44 55.76 55.88 35,194 -0.18(-0.32%)
Apr 20, 2016 55.37 56.34 55.01 56.06 177,604 +0.81(+1.46%)
Apr 19, 2016 55.54 55.59 55.02 55.25 15,523 +0.05(+0.09%)
Apr 18, 2016 54.59 55.20 54.49 55.20 12,494 +0.41(+0.75%)
Apr 15, 2016 54.58 54.89 54.04 54.79 16,032 +0.16(+0.30%)
Apr 14, 2016 54.11 54.70 54.08 54.63 13,052 +0.42(+0.78%)
Apr 13, 2016 53.52 54.30 53.42 54.21 13,013 +1.07(+2.02%)
Apr 12, 2016 52.53 53.18 52.53 53.13 19,207 +0.67(+1.28%)
Apr 11, 2016 53.31 53.31 52.39 52.46 14,901 -0.61(-1.16%)
Apr 08, 2016 53.53 53.68 52.92 53.08 25,359 -0.05(-0.09%)
Apr 07, 2016 53.58 53.58 52.91 53.12 15,628 -0.27(-0.50%)
Apr 06, 2016 52.43 53.39 52.43 53.39 17,357 +0.92(+1.75%)
Apr 05, 2016 53.22 53.22 52.47 52.47 20,521 -0.95(-1.78%)
Apr 04, 2016 53.11 53.73 52.93 53.42 26,352 -0.07(-0.13%)
Apr 01, 2016 52.80 53.49 52.64 53.49 20,492 +0.40(+0.76%)
Mar 31, 2016 53.01 53.26 52.92 53.09 13,226 +0.02(+0.04%)
Mar 30, 2016 53.36 53.36 52.76 53.07 16,879 +0.25(+0.47%)
Mar 29, 2016 51.34 52.87 51.34 52.82 38,705 +1.39(+2.70%)
Mar 28, 2016 51.48 52.11 51.12 51.43 55,836 +0.01(+0.02%)
Mar 24, 2016 51.46 51.42 51.42 51.42 322,562 -0.29(-0.56%)
Mar 23, 2016 51.84 52.41 51.71 51.71 589,223 -0.11(-0.20%)
Mar 22, 2016 51.43 51.99 51.20 51.81 25,361 +0.30(+0.58%)
Mar 21, 2016 51.67 51.99 51.17 51.51 31,927 -0.26(-0.50%)
Mar 18, 2016 50.65 51.94 50.65 51.77 29,029 +1.29(+2.55%)
Mar 17, 2016 51.07 51.07 49.78 50.48 115,409 -0.69(-1.35%)
Mar 16, 2016 50.53 51.30 50.47 51.17 36,888 +0.51(+1.00%)
Mar 15, 2016 51.53 51.53 50.63 50.67 20,987 -1.27(-2.45%)
Mar 14, 2016 52.15 52.15 51.78 51.94 30,558 -0.29(-0.55%)
Mar 11, 2016 50.95 52.23 50.95 52.23 23,539 +1.70(+3.36%)
Mar 10, 2016 51.19 51.52 50.31 50.53 23,449 -0.57(-1.12%)
Mar 09, 2016 51.39 51.39 50.60 51.11 35,078 +0.26(+0.51%)
Mar 08, 2016 51.98 51.98 50.85 50.85 29,395 -1.13(-2.17%)
Mar 07, 2016 51.33 52.27 51.04 51.98 57,715 +0.30(+0.57%)
Mar 04, 2016 51.79 51.82 51.61 51.68 574,047 -0.28(-0.53%)
Mar 03, 2016 50.80 52.00 50.80 51.96 912,649 +1.03(+2.01%)
Mar 02, 2016 50.89 50.93 50.62 50.93 12,644 +0.28(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.