Skip to main content

SPDR S&P Health Care Services ETF (NY:XHS)

96.83 +0.39 (+0.40%)
Official Closing Price Updated: 1:10 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 98.79 98.79 96.39 96.44 22,395 -3.27(-3.27%)
Jul 01, 2025 99.11 100.34 98.85 99.71 10,613 +0.16(+0.16%)
Jun 30, 2025 99.20 99.67 98.69 99.55 13,452 +0.58(+0.59%)
Jun 27, 2025 98.96 99.72 98.44 98.97 5,286 +0.68(+0.69%)
Jun 26, 2025 98.30 98.76 97.60 98.29 9,339 +1.30(+1.34%)
Jun 25, 2025 97.08 97.19 96.63 96.99 10,566 -0.72(-0.74%)
Jun 24, 2025 96.79 97.71 96.79 97.71 3,312 +1.64(+1.71%)
Jun 23, 2025 95.59 96.07 94.53 96.07 10,104 -0.37(-0.38%)
Jun 20, 2025 97.66 97.68 96.08 96.44 11,748 -0.57(-0.58%)
Jun 18, 2025 96.30 97.54 96.30 97.01 13,632 +0.74(+0.76%)
Jun 17, 2025 96.00 97.03 96.00 96.27 35,790 -0.75(-0.77%)
Jun 16, 2025 96.85 97.48 96.16 97.02 3,994 +0.41(+0.42%)
Jun 13, 2025 96.42 97.44 96.42 96.61 31,171 -0.84(-0.86%)
Jun 12, 2025 96.77 97.45 96.77 97.45 2,015 -0.08(-0.08%)
Jun 11, 2025 97.57 98.52 97.50 97.53 4,315 -0.18(-0.18%)
Jun 10, 2025 98.10 98.10 97.62 97.71 2,571 -0.40(-0.41%)
Jun 09, 2025 97.41 98.39 97.14 98.11 9,235 -0.35(-0.36%)
Jun 06, 2025 97.62 98.56 97.62 98.46 14,068 +1.04(+1.07%)
Jun 05, 2025 97.38 98.20 97.38 97.42 4,082 -0.06(-0.06%)
Jun 04, 2025 97.72 98.82 97.48 97.48 32,767 -0.15(-0.15%)
Jun 03, 2025 97.06 98.23 97.06 97.63 7,147 +0.54(+0.56%)
Jun 02, 2025 97.02 97.09 96.48 97.09 3,616 -0.25(-0.26%)
May 30, 2025 96.88 97.91 96.88 97.34 6,098 +1.03(+1.07%)
May 29, 2025 96.63 96.63 96.31 96.31 7,727 +0.11(+0.12%)
May 28, 2025 96.73 96.73 96.20 96.20 5,210 -0.74(-0.76%)
May 27, 2025 96.47 97.08 96.26 96.94 7,401 +1.51(+1.58%)
May 23, 2025 95.54 95.54 95.01 95.43 12,475 -0.36(-0.38%)
May 22, 2025 96.99 96.99 95.79 95.79 5,074 -1.97(-2.02%)
May 21, 2025 99.26 99.31 97.77 97.77 3,690 -2.77(-2.75%)
May 20, 2025 100.09 101.01 99.85 100.53 16,848 +0.33(+0.33%)
May 19, 2025 99.92 100.43 99.83 100.21 11,944 -0.49(-0.49%)
May 16, 2025 98.60 100.70 98.60 100.70 4,362 +2.10(+2.13%)
May 15, 2025 97.13 98.70 96.52 98.60 11,718 +1.29(+1.32%)
May 14, 2025 98.12 98.12 97.30 97.31 11,182 -0.70(-0.71%)
May 13, 2025 97.89 98.72 97.56 98.01 7,771 -0.84(-0.85%)
May 12, 2025 99.43 100.13 98.24 98.85 4,317 +1.55(+1.59%)
May 09, 2025 98.71 98.71 97.30 97.30 3,565 -0.52(-0.53%)
May 08, 2025 98.95 99.13 97.78 97.82 7,434 -0.32(-0.33%)
May 07, 2025 97.94 98.14 97.43 98.14 2,890 +0.59(+0.60%)
May 06, 2025 96.80 97.55 96.71 97.55 1,537 +0.81(+0.84%)
May 05, 2025 97.20 97.34 96.74 96.74 912 -0.15(-0.16%)
May 02, 2025 96.76 97.03 96.04 96.90 2,193 +1.38(+1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.