Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Healthcare Services SPDR (NY: XHS )

91.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 35.86 35.89 35.74 35.82 14,462 +0.03(+0.08%)
Mar 27, 2013 35.52 35.83 35.52 35.80 10,772 +0.15(+0.41%)
Mar 26, 2013 35.69 35.69 35.51 35.65 5,015 +0.30(+0.85%)
Mar 25, 2013 35.39 35.62 35.35 35.35 9,658 +0.09(+0.27%)
Mar 22, 2013 35.46 35.49 35.24 35.25 13,125 -0.09(-0.24%)
Mar 21, 2013 35.34 35.54 35.19 35.34 47,944 -0.25(-0.72%)
Mar 20, 2013 35.52 35.76 35.43 35.59 32,226 +0.27(+0.77%)
Mar 19, 2013 35.51 35.51 35.28 35.32 4,151 -0.01(-0.04%)
Mar 18, 2013 35.35 35.47 35.28 35.33 6,525 -0.24(-0.66%)
Mar 15, 2013 35.74 35.74 35.56 35.57 5,218 -0.08(-0.22%)
Mar 14, 2013 35.63 35.66 35.61 35.65 20,333 +0.09(+0.25%)
Mar 13, 2013 35.45 35.58 35.41 35.56 27,244 +0.12(+0.35%)
Mar 12, 2013 35.28 35.53 35.25 35.44 46,451 +0.07(+0.20%)
Mar 11, 2013 35.22 35.38 35.15 35.37 13,926 +0.19(+0.54%)
Mar 08, 2013 35.00 35.19 35.00 35.18 19,464 +0.32(+0.91%)
Mar 07, 2013 34.75 34.90 34.75 34.86 11,698 +0.13(+0.38%)
Mar 06, 2013 34.79 34.79 34.70 34.73 57,111 +0.08(+0.22%)
Mar 05, 2013 34.64 34.65 34.59 34.65 5,977 +0.43(+1.26%)
Mar 04, 2013 34.24 34.30 34.13 34.22 11,623 -0.05(-0.14%)
Mar 01, 2013 34.05 34.27 34.05 34.27 1,800 +0.09(+0.26%)
Feb 28, 2013 34.11 34.23 34.05 34.18 6,962 +0.01(+0.03%)
Feb 27, 2013 33.55 34.17 33.55 34.17 2,753 +0.45(+1.33%)
Feb 26, 2013 33.52 33.72 33.45 33.72 3,621 -0.49(-1.44%)
Feb 22, 2013 34.23 34.29 34.17 34.22 5,972 +0.07(+0.19%)
Feb 21, 2013 34.22 34.29 33.97 34.15 11,532 -0.28(-0.82%)
Feb 20, 2013 34.92 34.92 34.43 34.43 11,278 -0.45(-1.30%)
Feb 19, 2013 34.47 34.90 34.41 34.89 11,939 +0.12(+0.34%)
Feb 15, 2013 34.87 34.93 34.75 34.77 9,575 -0.00(-0.00%)
Feb 14, 2013 34.62 34.89 34.62 34.77 7,491 +0.09(+0.27%)
Feb 13, 2013 34.56 34.73 34.55 34.67 8,931 +0.29(+0.83%)
Feb 12, 2013 34.39 34.40 34.37 34.39 1,906 -0.01(-0.03%)
Feb 11, 2013 34.71 34.71 34.34 34.40 20,096 -0.31(-0.90%)
Feb 08, 2013 34.40 34.79 34.40 34.71 10,865 +0.36(+1.04%)
Feb 07, 2013 34.41 34.41 34.16 34.35 3,494 +0.05(+0.16%)
Feb 06, 2013 34.22 34.30 34.13 34.30 2,012 +0.55(+1.63%)
Feb 04, 2013 34.03 34.20 33.75 33.75 44,309 -0.36(-1.07%)
Feb 01, 2013 34.70 34.70 33.88 34.11 13,754 +0.28(+0.82%)
Jan 31, 2013 33.93 33.95 33.78 33.83 21,127 +0.02(+0.06%)
Jan 30, 2013 33.90 33.96 33.81 33.81 7,256 -0.09(-0.25%)
Jan 29, 2013 34.28 34.28 33.88 33.90 10,842 -0.26(-0.77%)
Jan 28, 2013 34.53 34.53 33.96 34.16 14,911 -0.03(-0.08%)
Jan 25, 2013 34.22 34.22 34.05 34.19 22,125 +0.23(+0.67%)
Jan 24, 2013 33.84 34.03 33.84 33.96 38,061 +0.25(+0.74%)
Jan 23, 2013 33.52 33.72 33.52 33.71 14,544 -0.13(-0.38%)
Jan 22, 2013 33.57 33.84 33.44 33.84 13,477 +0.38(+1.14%)
Jan 18, 2013 33.51 33.51 33.29 33.46 12,206 +0.14(+0.42%)
Jan 17, 2013 33.14 33.35 33.05 33.32 11,329 +0.39(+1.20%)
Jan 16, 2013 32.86 32.93 32.76 32.92 5,401 +0.01(+0.03%)
Jan 15, 2013 32.53 32.91 32.44 32.91 75,045 +0.41(+1.25%)
Jan 14, 2013 32.57 32.57 32.36 32.51 6,328 +0.09(+0.29%)
Jan 11, 2013 32.47 32.48 32.28 32.41 11,261 +0.05(+0.16%)
Jan 10, 2013 32.25 32.36 32.13 32.36 12,136 +0.27(+0.84%)
Jan 09, 2013 31.91 32.10 31.91 32.09 16,944 +0.22(+0.70%)
Jan 08, 2013 32.27 32.27 31.87 31.87 29,915 -0.25(-0.76%)
Jan 07, 2013 32.10 32.11 31.83 32.11 10,912 +0.14(+0.43%)
Jan 04, 2013 31.89 32.01 31.80 31.98 1,012,251 +0.22(+0.68%)
Jan 03, 2013 31.90 31.90 31.76 31.76 5,835 -0.02(-0.06%)
Jan 02, 2013 31.83 31.84 31.75 31.78 10,840 +0.48(+1.52%)
Dec 31, 2012 31.04 31.30 30.85 31.30 3,717 +0.41(+1.33%)
Dec 28, 2012 31.34 31.34 30.89 30.89 5,172 -0.32(-1.01%)
Dec 27, 2012 31.00 31.21 31.00 31.21 1,980 -0.16(-0.50%)
Dec 26, 2012 31.34 31.37 31.34 31.36 635 -0.00(-0.01%)
Dec 24, 2012 31.32 31.64 30.75 31.37 19,460 -0.26(-0.83%)
Dec 21, 2012 31.65 31.65 31.39 31.63 5,977 -1.40(-4.24%)
Dec 20, 2012 32.82 33.06 32.82 33.03 4,443 +0.26(+0.78%)
Dec 19, 2012 32.78 32.78 32.76 32.78 1,446 -0.02(-0.06%)
Dec 18, 2012 32.51 32.87 32.51 32.79 16,707 +0.48(+1.50%)
Dec 17, 2012 32.27 32.32 32.21 32.31 4,441 +0.27(+0.85%)
Dec 14, 2012 32.02 32.14 31.97 32.04 6,710 -0.16(-0.50%)
Dec 13, 2012 32.48 32.48 32.17 32.20 10,634 -0.09(-0.29%)
Dec 12, 2012 32.50 32.50 32.29 32.29 6,470 +0.01(+0.03%)
Dec 11, 2012 32.19 32.28 32.19 32.28 3,520 +0.26(+0.83%)
Dec 10, 2012 32.35 32.35 31.95 32.02 11,149 +0.15(+0.47%)
Dec 07, 2012 31.87 31.87 31.87 31.87 254 +0.06(+0.19%)
Dec 06, 2012 31.64 31.81 31.58 31.81 8,205 +0.00(+0.02%)
Dec 05, 2012 31.58 31.80 31.58 31.80 2,012 +0.05(+0.15%)
Dec 04, 2012 31.83 31.83 31.68 31.76 2,128 +0.08(+0.27%)
Nov 30, 2012 31.82 31.82 31.52 31.67 9,582 +0.05(+0.16%)
Nov 29, 2012 31.65 31.65 31.62 31.62 2,118 +0.45(+1.45%)
Nov 28, 2012 31.35 31.35 31.07 31.17 2,223 -0.22(-0.71%)
Nov 27, 2012 31.38 32.17 31.30 31.39 15,038 +0.11(+0.36%)
Nov 26, 2012 31.54 31.54 31.28 31.28 4,447 -0.21(-0.67%)
Nov 23, 2012 31.57 31.57 31.49 31.49 847 +0.26(+0.85%)
Nov 21, 2012 31.29 31.29 31.23 31.23 1,694 +0.16(+0.52%)
Nov 20, 2012 31.16 31.16 30.99 31.07 1,834 +0.08(+0.27%)
Nov 19, 2012 30.97 30.98 30.97 30.98 3,111 +0.59(+1.93%)
Nov 15, 2012 30.29 30.39 30.39 30.39 4,236 +0.11(+0.36%)
Nov 14, 2012 30.54 30.54 30.28 30.28 3,401 -0.73(-2.35%)
Nov 13, 2012 31.15 31.15 31.01 31.01 1,535 -0.11(-0.36%)
Nov 09, 2012 31.13 31.13 31.13 31.13 0 -0.01(-0.02%)
Nov 08, 2012 31.71 31.71 31.13 31.13 3,331 -0.73(-2.31%)
Nov 07, 2012 31.63 31.92 31.59 31.87 4,583 +0.22(+0.69%)
Nov 05, 2012 31.47 31.65 31.65 31.65 1,270 +0.22(+0.68%)
Nov 02, 2012 31.43 31.43 31.43 31.43 1,270 +0.06(+0.20%)
Nov 01, 2012 33.04 31.37 31.00 31.37 1,059 +0.57(+1.84%)
Oct 26, 2012 31.02 30.81 30.81 30.81 1,694 -0.03(-0.09%)
Oct 23, 2012 30.69 30.83 30.83 30.83 1,694 -0.14(-0.46%)
Oct 19, 2012 31.04 31.04 30.98 30.98 1,705 -0.55(-1.74%)
Oct 18, 2012 31.52 31.52 31.52 31.52 222 -0.22(-0.68%)
Oct 17, 2012 31.73 31.74 31.73 31.74 3,388 +0.15(+0.46%)
Oct 16, 2012 31.62 31.67 31.51 31.59 4,659 +0.03(+0.09%)
Oct 15, 2012 31.56 31.57 31.56 31.57 4,352 +0.16(+0.49%)
Oct 12, 2012 31.41 31.41 31.39 31.41 21,972 -0.24(-0.75%)
Oct 11, 2012 31.69 31.69 31.65 31.65 1,111 +0.30(+0.95%)
Oct 10, 2012 31.48 31.55 31.35 31.35 3,914 -0.11(-0.33%)
Oct 09, 2012 31.79 31.79 31.44 31.45 2,365 -0.40(-1.26%)
Oct 08, 2012 31.87 31.89 31.79 31.85 42,210 -0.03(-0.09%)
Oct 05, 2012 32.23 32.23 31.88 31.88 8,847 -0.16(-0.50%)
Oct 04, 2012 31.94 32.07 31.94 32.04 1,294 -0.04(-0.14%)
Oct 03, 2012 32.12 32.12 32.03 32.09 8,652 +0.18(+0.55%)
Oct 02, 2012 31.89 31.91 31.89 31.91 1,234 +0.14(+0.45%)
Oct 01, 2012 31.77 31.77 31.63 31.77 838 +0.14(+0.43%)
Sep 28, 2012 31.73 31.73 31.56 31.63 7,747 -0.08(-0.24%)
Sep 27, 2012 31.51 31.71 31.51 31.71 1,702 +0.45(+1.43%)
Sep 26, 2012 31.26 31.26 31.26 31.26 635 -0.50(-1.58%)
Sep 21, 2012 31.92 31.76 31.76 31.76 4,236 +0.14(+0.43%)
Sep 20, 2012 31.55 31.63 31.50 31.63 1,709 -0.04(-0.12%)
Sep 19, 2012 31.68 31.68 31.67 31.67 1,323 +0.07(+0.22%)
Sep 18, 2012 31.60 31.60 31.59 31.59 4,519 +0.08(+0.26%)
Sep 17, 2012 31.51 31.51 31.51 31.51 211 -0.02(-0.08%)
Sep 14, 2012 31.38 31.63 31.38 31.54 2,977 +0.13(+0.40%)
Sep 13, 2012 31.41 31.41 31.41 31.41 211 +0.37(+1.20%)
Sep 12, 2012 31.04 31.04 31.04 31.04 258 -0.24(-0.77%)
Sep 11, 2012 31.28 31.28 31.28 31.28 1,906 +0.07(+0.21%)
Sep 10, 2012 31.23 31.25 31.19 31.21 2,149 -0.22(-0.71%)
Sep 07, 2012 31.51 31.52 31.41 31.43 3,272 -0.03(-0.09%)
Sep 06, 2012 31.50 31.50 31.46 31.46 423 +0.53(+1.71%)
Sep 04, 2012 30.91 30.93 30.93 30.93 2,118 +0.33(+1.06%)
Aug 30, 2012 30.61 30.61 30.61 30.61 0 -0.06(-0.20%)
Aug 29, 2012 30.61 30.67 30.61 30.67 817 +0.26(+0.84%)
Aug 27, 2012 30.41 30.41 30.41 30.41 243 +0.24(+0.79%)
Aug 24, 2012 30.17 30.17 30.17 30.17 402 -0.17(-0.56%)
Aug 22, 2012 30.34 30.34 30.34 30.34 847 +0.16(+0.52%)
Aug 21, 2012 30.28 30.28 30.19 30.19 42,626 +0.12(+0.39%)
Aug 20, 2012 30.07 30.07 30.07 30.07 226 +0.17(+0.55%)
Aug 17, 2012 29.79 29.90 29.79 29.90 787 +0.14(+0.48%)
Aug 16, 2012 29.78 29.78 29.76 29.76 2,118 +0.43(+1.46%)
Aug 13, 2012 29.33 29.33 29.33 29.33 847 +0.16(+0.55%)
Aug 07, 2012 29.17 29.17 29.17 29.17 0 +0.44(+1.55%)
Aug 06, 2012 28.80 28.80 28.73 28.73 997 -0.07(-0.25%)
Aug 03, 2012 29.02 29.02 28.80 28.80 3,776 -0.28(-0.97%)
Jul 31, 2012 29.08 29.08 29.08 29.08 4,236 -0.06(-0.21%)
Jul 30, 2012 28.98 29.19 28.98 29.14 27,602 +0.04(+0.13%)
Jul 27, 2012 29.11 29.11 29.11 29.11 211 +0.65(+2.29%)
Jul 26, 2012 28.71 28.71 28.41 28.46 3,613 -0.04(-0.15%)
Jul 25, 2012 28.58 28.58 28.50 28.50 2,262 -0.42(-1.45%)
Jul 24, 2012 29.08 29.08 28.92 28.92 2,755 -0.34(-1.15%)
Jul 23, 2012 29.25 29.25 29.25 29.25 211 -0.61(-2.04%)
Jul 20, 2012 29.86 29.86 29.86 29.86 423 -0.34(-1.14%)
Jul 19, 2012 30.01 30.21 30.01 30.21 2,759 -0.14(-0.45%)
Jul 18, 2012 30.34 30.40 30.34 30.34 1,059 +0.72(+2.44%)
Jul 16, 2012 30.08 29.62 29.62 29.62 11,013 -0.37(-1.25%)
Jul 13, 2012 30.00 30.00 30.00 30.00 629 +0.28(+0.94%)
Jul 12, 2012 29.72 29.72 29.72 29.72 629 -0.03(-0.11%)
Jul 11, 2012 29.86 29.86 29.75 29.75 3,897 +0.00(+0.00%)
Jul 10, 2012 29.80 29.80 29.75 29.75 1,906 -0.08(-0.28%)
Jul 09, 2012 29.83 29.83 29.83 29.83 334 +0.67(+2.30%)
Jul 06, 2012 29.18 29.18 29.09 29.16 4,871 -0.23(-0.78%)
Jul 05, 2012 29.39 29.39 29.39 29.39 266 -0.06(-0.19%)
Jul 03, 2012 28.80 29.45 28.80 29.45 569 +0.02(+0.06%)
Jul 02, 2012 29.47 29.54 29.43 29.43 4,231 +0.15(+0.51%)
Jun 29, 2012 29.33 29.40 29.28 29.28 1,167 +0.56(+1.97%)
Jun 28, 2012 28.84 28.84 28.56 28.72 1,842 +0.53(+1.89%)
Jun 27, 2012 28.24 28.24 28.19 28.19 2,118 +0.44(+1.58%)
Jun 26, 2012 27.75 27.75 27.75 27.75 211 +0.13(+0.48%)
Jun 25, 2012 27.61 27.61 27.61 27.61 3,505 -0.53(-1.90%)
Jun 22, 2012 27.95 28.15 27.95 28.15 682 +0.28(+1.02%)
Jun 21, 2012 27.87 27.87 27.87 27.87 446 -0.38(-1.35%)
Jun 20, 2012 28.25 28.25 28.25 28.25 262 -0.09(-0.30%)
Jun 19, 2012 28.33 28.35 28.30 28.33 847 +0.41(+1.45%)
Jun 18, 2012 27.58 27.93 27.58 27.93 1,253 +0.25(+0.92%)
Jun 15, 2012 27.58 27.67 27.58 27.67 423 +0.22(+0.79%)
Jun 14, 2012 27.39 27.45 27.39 27.45 785 +0.46(+1.71%)
Jun 13, 2012 26.99 26.99 26.99 26.99 429 -0.21(-0.76%)
Jun 12, 2012 27.02 27.20 27.02 27.20 5,856 +0.23(+0.85%)
Jun 11, 2012 26.97 26.97 26.97 26.97 211 +0.18(+0.65%)
Jun 07, 2012 26.79 26.79 26.79 26.79 0 -0.46(-1.68%)
Jun 06, 2012 27.23 27.25 27.20 27.25 4,206 +0.58(+2.19%)
Jun 05, 2012 26.67 26.67 26.67 26.67 4,558 +0.43(+1.63%)
Jun 04, 2012 25.58 26.27 25.58 26.24 43,360 -0.12(-0.47%)
Jun 01, 2012 26.36 26.36 26.36 26.36 415 -0.91(-3.32%)
May 29, 2012 27.27 27.27 27.27 27.27 0 +0.16(+0.59%)
May 25, 2012 27.15 27.18 27.11 27.11 12,689 +0.49(+1.84%)
May 24, 2012 26.65 26.65 26.62 26.62 455 +0.17(+0.63%)
May 23, 2012 26.45 26.45 26.43 26.45 4,187 -0.23(-0.85%)
May 22, 2012 26.85 26.88 26.68 26.68 900 +0.06(+0.24%)
May 21, 2012 26.61 26.62 26.61 26.62 635 +0.41(+1.57%)
May 18, 2012 26.65 26.65 26.21 26.21 13,420 -0.90(-3.33%)
May 16, 2012 27.31 27.11 27.11 27.11 9,319 -0.27(-1.00%)
May 15, 2012 27.27 27.38 27.27 27.38 4,306 -0.01(-0.05%)
May 14, 2012 27.40 27.40 27.40 27.40 296 -0.38(-1.37%)
May 11, 2012 27.78 27.78 27.78 27.78 383 +0.11(+0.41%)
May 10, 2012 27.66 27.66 27.66 27.66 239 -0.18(-0.65%)
May 08, 2012 27.85 27.85 27.85 27.85 847 -0.18(-0.64%)
May 07, 2012 28.03 28.03 28.03 28.03 211 +0.08(+0.27%)
May 04, 2012 27.97 27.97 27.95 27.95 853 -0.45(-1.57%)
May 03, 2012 28.71 28.71 28.36 28.40 1,120 -0.49(-1.68%)
May 02, 2012 28.88 28.88 28.88 28.88 288 -0.08(-0.27%)
May 01, 2012 29.11 29.11 28.96 28.96 2,768 +0.31(+1.09%)
Apr 30, 2012 28.76 28.76 28.65 28.65 658 -0.21(-0.74%)
Apr 27, 2012 28.86 28.86 28.86 28.86 423 -0.26(-0.90%)
Apr 26, 2012 29.06 29.14 29.06 29.12 1,313 -0.18(-0.63%)
Apr 25, 2012 29.31 29.31 29.31 29.31 1,059 +0.45(+1.57%)
Apr 24, 2012 28.85 28.85 28.85 28.85 338 -0.11(-0.39%)
Apr 23, 2012 28.83 28.97 28.83 28.97 1,334 -0.28(-0.97%)
Apr 20, 2012 29.29 29.29 29.25 29.25 6,587 -0.05(-0.17%)
Apr 19, 2012 29.14 29.44 29.14 29.30 1,694 +0.17(+0.57%)
Apr 17, 2012 28.66 29.14 29.14 29.14 2,541 +0.73(+2.56%)
Apr 16, 2012 28.70 28.70 28.41 28.41 3,948 -0.45(-1.55%)
Apr 12, 2012 28.86 28.86 28.86 28.86 2,965 +0.51(+1.80%)
Apr 11, 2012 28.51 28.58 28.35 28.35 898 +0.09(+0.32%)
Apr 10, 2012 28.71 28.71 28.20 28.26 13,432 -0.49(-1.71%)
Apr 09, 2012 28.80 28.80 28.75 28.75 1,105 -0.88(-2.98%)
Apr 05, 2012 29.63 29.63 29.63 29.63 732 +0.04(+0.14%)
Apr 04, 2012 29.59 29.59 29.59 29.59 2,118 -0.48(-1.59%)
Apr 03, 2012 30.07 30.07 30.07 30.07 211 +0.09(+0.28%)
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.