Skip to main content

S&P Healthcare Services SPDR (NY: XHS )

89.76 -0.63 (-0.70%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 78.25 79.20 78.25 79.12 6,665 +0.93(+1.19%)
Oct 30, 2023 77.57 78.42 77.57 78.19 2,519 +0.24(+0.31%)
Oct 27, 2023 78.26 78.79 77.89 77.95 3,314 -0.78(-1.00%)
Oct 26, 2023 78.81 79.54 78.74 78.74 2,431 -0.32(-0.40%)
Oct 25, 2023 79.88 79.90 79.06 79.06 17,061 -1.39(-1.73%)
Oct 24, 2023 79.86 80.68 79.86 80.45 1,588 +0.81(+1.02%)
Oct 23, 2023 79.76 80.55 79.64 79.64 3,960 -0.70(-0.87%)
Oct 20, 2023 80.70 80.83 80.34 80.34 4,366 -0.67(-0.83%)
Oct 19, 2023 81.45 81.89 80.65 81.01 28,847 -0.41(-0.51%)
Oct 18, 2023 81.60 81.97 81.41 81.42 4,124 -0.56(-0.69%)
Oct 17, 2023 80.61 82.59 80.61 81.98 4,391 +1.18(+1.46%)
Oct 16, 2023 80.63 81.42 80.33 80.81 216,122 +0.49(+0.61%)
Oct 13, 2023 80.28 80.32 79.83 80.32 68,949 +0.66(+0.83%)
Oct 12, 2023 80.40 80.71 79.56 79.66 192,916 -1.83(-2.24%)
Oct 11, 2023 82.79 82.79 80.98 81.48 14,699 -1.83(-2.20%)
Oct 10, 2023 83.34 83.54 83.28 83.32 5,269 +1.23(+1.50%)
Oct 09, 2023 81.53 82.26 81.33 82.09 3,877 +0.11(+0.13%)
Oct 06, 2023 80.80 82.07 80.80 81.98 2,674 +0.56(+0.69%)
Oct 05, 2023 81.48 81.50 80.81 81.42 7,094 -0.27(-0.34%)
Oct 04, 2023 80.68 81.70 80.68 81.70 25,021 +0.61(+0.76%)
Oct 03, 2023 81.52 81.68 81.09 81.09 4,115 -1.90(-2.29%)
Oct 02, 2023 82.95 83.01 82.84 82.99 2,981 -0.03(-0.04%)
Sep 29, 2023 84.41 84.41 83.02 83.02 4,410 -0.78(-0.93%)
Sep 28, 2023 82.81 84.17 82.81 83.80 6,139 +0.86(+1.03%)
Sep 27, 2023 83.44 83.55 82.44 82.94 13,988 -0.15(-0.18%)
Sep 26, 2023 83.80 84.23 83.07 83.09 26,427 -1.22(-1.44%)
Sep 25, 2023 83.37 84.35 84.18 84.31 17,628 +0.91(+1.09%)
Sep 22, 2023 83.59 83.84 83.30 83.40 6,524 -0.06(-0.08%)
Sep 21, 2023 83.74 83.89 83.46 83.46 2,891 -0.72(-0.85%)
Sep 20, 2023 84.54 84.87 84.18 84.18 3,781 +0.09(+0.11%)
Sep 19, 2023 84.40 84.48 83.77 84.09 2,940 -0.21(-0.25%)
Sep 18, 2023 84.49 84.59 84.02 84.30 3,762 -0.29(-0.35%)
Sep 15, 2023 84.84 84.84 84.53 84.59 3,409 -0.12(-0.14%)
Sep 14, 2023 84.98 85.14 84.53 84.71 6,534 +0.08(+0.09%)
Sep 13, 2023 85.02 85.02 84.58 84.63 3,667 -0.24(-0.28%)
Sep 12, 2023 85.67 85.70 84.87 84.87 1,847 -0.92(-1.07%)
Sep 11, 2023 85.93 86.25 85.77 85.79 56,892 +0.18(+0.22%)
Sep 08, 2023 86.17 86.17 85.60 85.60 3,266 -0.57(-0.67%)
Sep 07, 2023 86.26 86.42 86.16 86.18 2,840 -0.30(-0.34%)
Sep 06, 2023 86.32 86.47 86.33 86.47 4,282 -0.02(-0.02%)
Sep 05, 2023 88.32 88.32 86.49 86.49 2,753 -2.10(-2.37%)
Sep 01, 2023 89.43 89.46 88.51 88.59 5,689 -0.25(-0.29%)
Aug 31, 2023 90.30 90.30 88.84 88.84 37,117 -1.17(-1.30%)
Aug 30, 2023 89.51 90.58 89.51 90.02 6,334 +0.31(+0.35%)
Aug 29, 2023 88.77 89.75 88.77 89.70 7,613 +0.97(+1.09%)
Aug 28, 2023 88.62 88.89 88.61 88.74 9,702 +0.41(+0.46%)
Aug 25, 2023 88.16 88.65 87.54 88.33 3,565 +0.41(+0.47%)
Aug 24, 2023 88.49 88.83 87.83 87.92 5,455 -0.68(-0.77%)
Aug 23, 2023 88.52 88.70 88.44 88.60 6,532 +0.25(+0.28%)
Aug 22, 2023 88.91 89.07 88.35 88.35 1,640 -0.51(-0.58%)
Aug 21, 2023 88.48 88.99 88.48 88.86 1,075 +0.38(+0.43%)
Aug 18, 2023 88.47 88.80 88.27 88.48 4,273 +0.24(+0.27%)
Aug 17, 2023 89.05 89.05 88.23 88.24 15,673 -1.68(-1.87%)
Aug 16, 2023 90.66 90.80 89.91 89.92 15,739 -1.06(-1.16%)
Aug 15, 2023 91.42 91.63 90.84 90.98 7,044 -0.86(-0.93%)
Aug 14, 2023 91.03 91.86 91.03 91.83 2,864 +0.01(+0.01%)
Aug 11, 2023 91.34 92.13 91.34 91.83 5,937 +0.28(+0.31%)
Aug 10, 2023 92.39 92.67 91.38 91.55 17,532 -0.53(-0.57%)
Aug 09, 2023 92.61 92.61 92.07 92.07 7,385 -0.62(-0.67%)
Aug 08, 2023 92.83 92.83 92.17 92.69 3,560 -0.36(-0.39%)
Aug 07, 2023 92.78 93.31 92.78 93.05 5,178 +0.28(+0.30%)
Aug 04, 2023 93.30 93.60 92.71 92.77 4,002 -0.32(-0.34%)
Aug 03, 2023 92.95 93.23 92.63 93.09 46,871 -0.17(-0.19%)
Aug 02, 2023 93.00 93.44 93.00 93.27 2,205 +0.06(+0.06%)
Aug 01, 2023 92.76 93.21 92.76 93.21 2,603 -0.40(-0.43%)
Jul 31, 2023 92.70 93.61 92.70 93.61 14,497 +1.00(+1.08%)
Jul 28, 2023 92.48 92.71 92.17 92.61 15,011 +0.78(+0.85%)
Jul 27, 2023 93.51 93.51 91.78 91.83 9,083 -1.29(-1.39%)
Jul 26, 2023 93.98 93.98 93.12 93.12 5,165 -0.75(-0.80%)
Jul 25, 2023 93.62 94.00 93.62 93.88 2,701 +0.03(+0.03%)
Jul 24, 2023 94.42 94.42 93.78 93.85 2,442 -0.69(-0.73%)
Jul 21, 2023 95.14 95.14 94.54 94.54 2,305 -0.18(-0.19%)
Jul 20, 2023 94.80 95.07 94.72 94.72 8,815 -0.13(-0.13%)
Jul 19, 2023 95.08 95.47 94.70 94.85 1,916 +0.50(+0.53%)
Jul 18, 2023 93.72 94.42 93.72 94.35 6,061 +0.84(+0.90%)
Jul 17, 2023 92.83 93.57 92.83 93.51 4,962 +0.40(+0.43%)
Jul 14, 2023 92.96 93.23 92.55 93.11 4,492 +1.01(+1.10%)
Jul 13, 2023 92.42 92.42 92.04 92.10 4,636 +0.01(+0.01%)
Jul 12, 2023 93.47 93.47 92.09 92.09 5,584 -0.81(-0.87%)
Jul 11, 2023 92.33 92.90 92.33 92.90 1,222 +0.36(+0.39%)
Jul 10, 2023 91.43 92.73 91.43 92.53 3,569 +1.40(+1.53%)
Jul 07, 2023 91.21 91.68 91.14 91.14 1,145 +0.21(+0.23%)
Jul 06, 2023 90.91 90.93 90.35 90.93 2,917 -0.82(-0.89%)
Jul 05, 2023 92.16 92.16 91.68 91.74 3,406 -0.69(-0.74%)
Jul 03, 2023 93.15 93.15 92.23 92.43 1,246 -1.04(-1.11%)
Jun 30, 2023 93.61 93.94 93.47 93.47 10,105 +0.65(+0.70%)
Jun 29, 2023 93.00 93.00 92.82 92.82 2,870 +0.86(+0.94%)
Jun 28, 2023 91.14 91.96 91.12 91.96 3,530 +0.67(+0.73%)
Jun 27, 2023 89.69 91.43 89.69 91.29 8,213 +1.26(+1.40%)
Jun 26, 2023 89.89 90.55 89.89 90.03 68,464 +0.14(+0.16%)
Jun 23, 2023 89.96 90.47 89.81 89.88 3,261 -0.78(-0.86%)
Jun 22, 2023 90.46 90.82 90.18 90.66 3,112 +0.07(+0.08%)
Jun 21, 2023 90.64 90.94 90.59 90.59 2,130 +0.37(+0.41%)
Jun 20, 2023 90.06 90.58 89.62 90.22 2,959 -0.21(-0.23%)
Jun 16, 2023 90.48 90.52 90.43 90.43 2,085 -0.46(-0.50%)
Jun 15, 2023 90.42 90.97 89.96 90.89 5,712 +2.08(+2.34%)
May 08, 2023 88.23 88.80 88.23 88.80 3,174 +0.30(+0.34%)
May 05, 2023 87.09 88.81 87.09 88.50 15,421 +2.83(+3.30%)
May 04, 2023 84.57 85.67 84.45 85.67 39,699 -0.95(-1.10%)
May 03, 2023 86.71 87.47 86.37 86.62 13,934 -0.04(-0.04%)
May 02, 2023 87.79 87.79 86.12 86.66 3,589 -2.97(-3.32%)
May 01, 2023 88.79 90.06 88.79 89.63 3,857 +0.44(+0.49%)
Apr 28, 2023 88.74 89.20 88.74 89.20 2,700 +0.15(+0.17%)
Apr 27, 2023 87.96 89.13 87.96 89.04 2,537 +1.07(+1.21%)
Apr 26, 2023 88.23 88.24 87.76 87.97 2,724 -0.64(-0.73%)
Apr 25, 2023 89.78 89.89 88.62 88.62 3,326 -1.46(-1.62%)
Apr 24, 2023 90.18 90.18 90.02 90.08 1,210 -0.04(-0.05%)
Apr 21, 2023 90.04 90.12 89.95 90.12 3,233 +2.08(+2.36%)
Apr 20, 2023 88.04 88.14 87.77 88.04 2,076 -0.61(-0.69%)
Apr 19, 2023 88.43 88.65 88.12 88.65 3,545 -0.19(-0.22%)
Apr 18, 2023 89.27 89.27 88.67 88.84 2,590 -0.62(-0.70%)
Apr 17, 2023 89.27 89.47 89.02 89.47 1,871 +0.23(+0.26%)
Apr 14, 2023 90.10 90.10 88.98 89.24 5,124 -1.01(-1.12%)
Apr 13, 2023 89.59 90.28 89.59 90.25 3,201 +1.16(+1.30%)
Apr 12, 2023 89.74 89.77 89.09 89.09 4,599 -1.08(-1.20%)
Apr 11, 2023 89.10 90.44 89.10 90.17 9,582 +1.50(+1.69%)
Apr 10, 2023 87.15 88.67 87.15 88.67 2,681 +0.91(+1.04%)
Apr 06, 2023 87.43 87.90 87.43 87.76 2,322 +0.03(+0.03%)
Apr 05, 2023 86.67 87.73 86.67 87.73 9,675 +0.80(+0.92%)
Apr 04, 2023 87.31 87.31 86.78 86.93 3,965 -0.27(-0.31%)
Apr 03, 2023 86.63 87.22 86.21 87.20 2,718 +1.07(+1.24%)
Mar 31, 2023 85.50 86.29 85.50 86.14 3,349 +1.13(+1.33%)
Mar 30, 2023 85.87 85.87 84.59 85.01 1,983 -0.23(-0.27%)
Mar 29, 2023 85.62 85.62 84.85 85.24 2,524 +0.43(+0.51%)
Mar 28, 2023 85.48 85.48 84.81 84.81 1,293 -0.60(-0.71%)
Mar 27, 2023 85.12 85.71 85.12 85.41 1,461 +1.15(+1.37%)
Mar 24, 2023 82.62 84.26 82.62 84.26 2,723 +0.75(+0.90%)
Mar 23, 2023 84.69 84.84 83.13 83.50 3,863 -0.70(-0.83%)
Mar 22, 2023 86.22 86.23 84.20 84.20 5,489 -1.97(-2.28%)
Mar 21, 2023 85.18 86.17 85.18 86.17 2,879 +2.03(+2.42%)
Mar 20, 2023 83.82 84.40 83.81 84.14 4,089 +0.43(+0.51%)
Mar 17, 2023 84.06 84.13 83.65 83.71 15,155 -1.54(-1.81%)
Mar 16, 2023 83.38 85.39 83.16 85.25 4,376 +1.70(+2.03%)
Mar 15, 2023 82.37 83.58 82.37 83.55 3,432 -0.41(-0.48%)
Mar 14, 2023 84.73 84.73 83.33 83.96 1,980 +0.72(+0.87%)
Mar 13, 2023 82.52 83.63 82.39 83.24 11,452 -0.35(-0.42%)
Mar 10, 2023 84.65 84.79 83.30 83.58 5,283 -2.01(-2.35%)
Mar 09, 2023 87.57 87.57 85.60 85.60 12,060 -1.93(-2.21%)
Mar 08, 2023 87.68 87.79 87.25 87.53 14,339 -0.25(-0.28%)
Mar 07, 2023 88.86 88.86 87.61 87.78 9,021 -0.92(-1.03%)
Mar 06, 2023 91.15 91.15 88.67 88.69 6,342 -2.28(-2.51%)
Mar 03, 2023 89.80 90.97 89.80 90.97 2,721 +1.59(+1.78%)
Mar 02, 2023 88.66 89.56 88.66 89.38 7,250 -0.39(-0.44%)
Mar 01, 2023 90.06 90.17 89.31 89.77 5,718 -0.90(-0.99%)
Feb 28, 2023 90.82 91.16 90.68 90.68 4,349 -0.26(-0.28%)
Feb 27, 2023 91.39 91.52 90.76 90.93 3,421 +0.22(+0.24%)
Feb 24, 2023 91.75 91.75 90.41 90.72 4,835 -1.19(-1.30%)
Feb 23, 2023 91.94 91.97 90.80 91.91 13,433 +0.02(+0.02%)
Feb 22, 2023 92.63 92.64 91.62 91.89 4,357 +0.68(+0.75%)
Feb 21, 2023 92.80 92.80 91.21 91.21 14,000 -2.56(-2.74%)
Feb 17, 2023 93.86 93.86 93.45 93.78 1,416 +0.02(+0.02%)
Feb 16, 2023 92.88 94.52 92.88 93.76 1,991 +0.69(+0.74%)
Feb 15, 2023 91.08 93.08 91.08 93.08 2,580 +1.30(+1.41%)
Feb 14, 2023 91.44 91.81 91.00 91.78 4,135 +0.13(+0.15%)
Feb 13, 2023 91.65 92.06 91.51 91.64 6,597 +0.18(+0.20%)
Feb 10, 2023 91.51 91.59 91.38 91.46 4,498 +0.76(+0.84%)
Feb 09, 2023 92.38 92.38 90.70 90.70 1,904 -0.96(-1.05%)
Feb 08, 2023 91.53 92.85 91.53 91.66 2,260 -0.20(-0.22%)
Feb 07, 2023 90.92 91.86 90.39 91.86 3,441 +1.30(+1.44%)
Feb 06, 2023 91.94 91.94 90.32 90.56 3,069 -2.14(-2.31%)
Feb 03, 2023 92.97 93.64 92.57 92.69 7,234 -1.16(-1.24%)
Feb 02, 2023 94.00 94.21 93.40 93.85 12,874 +0.74(+0.80%)
Feb 01, 2023 92.14 93.81 91.65 93.11 7,969 +1.01(+1.10%)
Jan 31, 2023 90.63 92.10 90.63 92.10 2,106 +2.13(+2.37%)
Jan 30, 2023 89.93 90.35 89.93 89.97 2,502 -0.64(-0.70%)
Jan 27, 2023 89.66 91.00 89.58 90.61 4,990 +0.56(+0.62%)
Jan 26, 2023 89.87 90.05 89.61 90.05 6,451 +0.52(+0.58%)
Jan 25, 2023 88.06 89.53 88.06 89.53 18,156 +0.65(+0.73%)
Jan 24, 2023 90.47 90.47 88.88 88.88 3,278 -1.81(-2.00%)
Jan 23, 2023 89.83 91.05 89.47 90.70 6,562 +0.86(+0.95%)
Jan 20, 2023 88.64 90.07 88.64 89.84 3,528 +1.09(+1.23%)
Jan 19, 2023 88.77 88.97 87.88 88.75 7,108 -0.14(-0.16%)
Jan 18, 2023 90.44 90.92 88.89 88.89 8,552 -1.22(-1.35%)
Jan 17, 2023 89.57 90.11 89.35 90.11 4,104 +0.33(+0.37%)
Jan 13, 2023 89.28 89.78 89.28 89.78 1,784 +1.42(+1.61%)
Jan 12, 2023 88.18 88.36 87.28 88.36 3,932 +0.75(+0.86%)
Jan 11, 2023 87.55 87.61 87.11 87.61 3,831 +0.56(+0.64%)
Jan 10, 2023 85.23 87.05 85.23 87.05 1,314 +2.15(+2.54%)
Jan 09, 2023 85.11 85.85 84.89 84.90 3,719 +0.50(+0.59%)
Jan 06, 2023 83.69 84.53 83.69 84.40 3,412 +1.26(+1.52%)
Jan 05, 2023 83.88 83.88 82.93 83.13 5,469 -1.34(-1.58%)
Jan 04, 2023 83.70 84.68 83.67 84.47 2,773 +0.79(+0.94%)
Jan 03, 2023 85.16 85.16 82.90 83.68 25,768 -0.76(-0.90%)
Dec 30, 2022 83.50 84.44 83.50 84.44 7,118 +0.20(+0.24%)
Dec 29, 2022 83.16 84.35 83.16 84.24 16,578 +1.79(+2.17%)
Dec 28, 2022 83.26 83.25 82.34 82.45 14,576 -0.49(-0.59%)
Dec 27, 2022 83.68 83.69 82.89 82.94 14,543 -0.99(-1.18%)
Dec 23, 2022 84.06 84.20 83.75 83.93 6,669 -0.53(-0.63%)
Dec 22, 2022 84.52 84.52 83.26 84.46 4,545 -0.52(-0.61%)
Dec 21, 2022 84.40 85.53 84.40 84.98 8,829 +1.39(+1.67%)
Dec 20, 2022 83.82 84.02 83.58 83.58 12,396 +0.11(+0.13%)
Dec 19, 2022 84.85 84.85 83.25 83.47 30,476 -1.39(-1.64%)
Dec 16, 2022 84.53 84.98 83.67 84.86 7,441 -0.35(-0.41%)
Dec 15, 2022 86.29 86.29 85.01 85.21 2,286 -2.06(-2.37%)
Dec 14, 2022 87.27 87.87 86.68 87.28 3,494 -0.02(-0.02%)
Dec 13, 2022 89.39 89.39 86.80 87.30 3,886 +0.24(+0.28%)
Dec 12, 2022 86.60 87.21 86.12 87.05 29,747 +0.40(+0.46%)
Dec 09, 2022 87.74 87.74 86.65 86.65 1,954 -1.24(-1.41%)
Dec 08, 2022 88.17 88.24 87.82 87.89 2,039 +0.19(+0.22%)
Dec 07, 2022 87.10 88.23 87.10 87.70 3,757 +0.25(+0.29%)
Dec 06, 2022 88.63 88.63 87.08 87.45 8,230 -1.34(-1.50%)
Dec 05, 2022 89.25 89.25 88.63 88.78 6,026 -1.35(-1.50%)
Dec 02, 2022 88.18 90.26 88.18 90.14 11,521 +0.96(+1.07%)
Dec 01, 2022 89.46 89.95 88.91 89.18 146,293 +0.03(+0.04%)
Nov 30, 2022 86.18 89.15 85.85 89.15 4,815 +2.80(+3.24%)
Nov 29, 2022 86.62 86.74 86.35 86.35 2,331 +0.32(+0.37%)
Nov 28, 2022 87.24 87.24 86.03 86.03 2,853 -1.50(-1.71%)
Nov 25, 2022 87.70 87.70 87.52 87.52 700 +0.66(+0.75%)
Nov 23, 2022 86.55 86.87 86.41 86.87 2,534 +0.93(+1.08%)
Nov 22, 2022 85.76 85.96 85.34 85.94 3,608 +0.59(+0.69%)
Nov 21, 2022 85.65 85.65 85.17 85.35 13,417 -0.95(-1.10%)
Nov 18, 2022 86.06 86.89 85.65 86.30 15,278 +1.02(+1.20%)
Nov 17, 2022 85.16 85.88 85.16 85.27 7,353 -1.01(-1.16%)
Nov 16, 2022 88.11 88.11 86.18 86.28 34,919 -2.31(-2.61%)
Nov 15, 2022 89.14 89.68 88.22 88.58 5,718 +0.50(+0.57%)
Nov 14, 2022 89.10 89.11 88.08 88.08 10,971 -0.91(-1.02%)
Nov 11, 2022 89.02 89.50 88.26 88.99 17,003 +0.09(+0.10%)
Nov 10, 2022 87.24 89.07 87.21 88.90 50,124 +3.87(+4.55%)
Nov 09, 2022 86.90 86.99 84.97 85.03 58,253 -2.49(-2.84%)
Nov 08, 2022 87.87 88.80 86.77 87.52 7,866 -0.45(-0.51%)
Nov 07, 2022 88.33 88.33 87.28 87.97 7,412 +0.25(+0.29%)
Nov 04, 2022 89.12 89.12 86.73 87.71 8,941 -0.48(-0.55%)
Nov 03, 2022 88.56 88.86 88.02 88.20 12,918 -1.49(-1.66%)
Nov 02, 2022 91.43 89.69 89.69 8,006 -2.27(-2.47%)
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.