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 )

96.99 -0.92 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2012 29.02 29.02 29.02 29.02 4,246 -0.06(-0.21%)
Jul 30, 2012 28.92 29.12 28.92 29.08 27,667 +0.04(+0.13%)
Jul 27, 2012 29.04 29.04 29.04 29.04 212 +0.65(+2.29%)
Jul 26, 2012 28.64 28.64 28.35 28.39 3,621 -0.04(-0.15%)
Jul 25, 2012 28.52 28.52 28.43 28.43 2,267 -0.42(-1.45%)
Jul 24, 2012 29.01 29.01 28.85 28.85 2,762 -0.33(-1.15%)
Jul 23, 2012 29.18 29.18 29.18 29.18 212 -0.61(-2.04%)
Jul 20, 2012 29.79 29.79 29.79 29.79 424 -0.34(-1.14%)
Jul 19, 2012 29.94 30.14 29.94 30.14 2,766 -0.14(-0.45%)
Jul 18, 2012 30.27 30.32 30.27 30.27 1,061 +0.72(+2.44%)
Jul 16, 2012 30.01 29.55 29.55 29.55 11,039 -0.37(-1.25%)
Jul 13, 2012 29.93 29.93 29.93 29.93 630 +0.28(+0.94%)
Jul 12, 2012 29.65 29.65 29.65 29.65 630 -0.03(-0.11%)
Jul 11, 2012 29.79 29.79 29.68 29.68 3,906 +0.00(+0.00%)
Jul 10, 2012 29.73 29.73 29.68 29.68 1,910 -0.08(-0.28%)
Jul 09, 2012 29.76 29.76 29.76 29.76 335 +0.67(+2.30%)
Jul 06, 2012 29.11 29.11 29.02 29.10 4,882 -0.23(-0.78%)
Jul 05, 2012 29.33 29.33 29.33 29.33 267 -0.06(-0.19%)
Jul 03, 2012 28.73 29.38 28.73 29.38 571 +0.02(+0.06%)
Jul 02, 2012 29.40 29.47 29.36 29.36 4,241 +0.15(+0.51%)
Jun 29, 2012 29.26 29.33 29.22 29.22 1,169 +0.56(+1.97%)
Jun 28, 2012 28.77 28.77 28.50 28.65 1,847 +0.53(+1.89%)
Jun 27, 2012 28.17 28.17 28.12 28.12 2,123 +0.44(+1.58%)
Jun 26, 2012 27.68 27.68 27.68 27.68 212 +0.13(+0.48%)
Jun 25, 2012 27.55 27.55 27.55 27.55 3,513 -0.53(-1.90%)
Jun 22, 2012 27.89 28.08 27.89 28.08 683 +0.28(+1.02%)
Jun 21, 2012 27.80 27.80 27.80 27.80 447 -0.38(-1.35%)
Jun 20, 2012 28.18 28.18 28.18 28.18 263 -0.08(-0.30%)
Jun 19, 2012 28.26 28.28 28.24 28.27 849 +0.41(+1.45%)
Jun 18, 2012 27.51 27.86 27.51 27.86 1,256 +0.25(+0.92%)
Jun 15, 2012 27.52 27.61 27.52 27.61 424 +0.22(+0.79%)
Jun 14, 2012 27.33 27.39 27.33 27.39 787 +0.46(+1.71%)
Jun 13, 2012 26.93 26.93 26.93 26.93 430 -0.20(-0.75%)
Jun 12, 2012 26.95 27.13 26.95 27.13 5,870 +0.23(+0.85%)
Jun 11, 2012 26.91 26.91 26.91 26.91 212 +0.17(+0.65%)
Jun 07, 2012 26.73 26.73 26.73 26.73 0 -0.46(-1.68%)
Jun 06, 2012 27.17 27.19 27.14 27.19 4,216 +0.58(+2.19%)
Jun 05, 2012 26.61 26.61 26.61 26.61 4,568 +0.43(+1.63%)
Jun 04, 2012 25.52 26.21 25.52 26.18 43,462 -0.12(-0.47%)
Jun 01, 2012 26.30 26.30 26.30 26.30 416 -0.90(-3.32%)
May 29, 2012 27.21 27.21 27.21 27.21 0 +0.16(+0.59%)
May 25, 2012 27.08 27.11 27.04 27.05 12,719 +0.49(+1.84%)
May 24, 2012 26.58 26.58 26.56 26.56 456 +0.17(+0.63%)
May 23, 2012 26.39 26.39 26.37 26.39 4,197 -0.23(-0.85%)
May 22, 2012 26.79 26.82 26.62 26.62 902 +0.06(+0.24%)
May 21, 2012 26.55 26.56 26.55 26.56 636 +0.41(+1.57%)
May 18, 2012 26.58 26.58 26.15 26.15 13,451 -0.90(-3.33%)
May 16, 2012 27.24 27.05 27.05 27.05 9,341 -0.27(-1.00%)
May 15, 2012 27.20 27.32 27.20 27.32 4,316 -0.01(-0.05%)
May 14, 2012 27.33 27.33 27.33 27.33 297 -0.38(-1.37%)
May 11, 2012 27.71 27.71 27.71 27.71 384 +0.11(+0.41%)
May 10, 2012 27.60 27.60 27.60 27.60 239 -0.18(-0.65%)
May 08, 2012 27.78 27.78 27.78 27.78 849 -0.18(-0.64%)
May 07, 2012 27.96 27.96 27.96 27.96 212 +0.08(+0.27%)
May 04, 2012 27.90 27.90 27.88 27.88 855 -0.44(-1.57%)
May 03, 2012 28.65 28.65 28.29 28.33 1,123 -0.49(-1.68%)
May 02, 2012 28.81 28.81 28.81 28.81 288 -0.08(-0.27%)
May 01, 2012 29.04 29.04 28.89 28.89 2,774 +0.31(+1.09%)
Apr 30, 2012 28.69 28.69 28.58 28.58 660 -0.21(-0.74%)
Apr 27, 2012 28.79 28.79 28.79 28.79 424 -0.26(-0.89%)
Apr 26, 2012 29.00 29.07 29.00 29.05 1,316 -0.18(-0.63%)
Apr 25, 2012 29.24 29.24 29.24 29.24 1,061 +0.45(+1.57%)
Apr 24, 2012 28.78 28.78 28.78 28.78 339 -0.11(-0.39%)
Apr 23, 2012 28.76 28.90 28.76 28.90 1,337 -0.28(-0.97%)
Apr 20, 2012 29.22 29.22 29.18 29.18 6,602 -0.05(-0.17%)
Apr 19, 2012 29.07 29.37 29.07 29.23 1,698 +0.16(+0.57%)
Apr 17, 2012 28.59 29.07 29.07 29.07 2,547 +0.73(+2.56%)
Apr 16, 2012 28.63 28.63 28.34 28.34 3,957 -0.45(-1.55%)
Apr 12, 2012 28.79 28.79 28.79 28.79 2,972 +0.51(+1.80%)
Apr 11, 2012 28.44 28.52 28.28 28.28 900 +0.09(+0.32%)
Apr 10, 2012 28.64 28.64 28.13 28.19 13,464 -0.49(-1.71%)
Apr 09, 2012 28.74 28.74 28.68 28.68 1,108 -0.88(-2.98%)
Apr 05, 2012 29.56 29.56 29.56 29.56 734 +0.04(+0.14%)
Apr 04, 2012 29.52 29.52 29.52 29.52 2,123 -0.48(-1.59%)
Apr 03, 2012 29.99 29.99 29.99 29.99 212 +0.08(+0.28%)
Apr 02, 2012 29.60 29.91 29.60 29.91 16,332 +0.73(+2.49%)
Mar 29, 2012 29.18 29.18 29.18 29.18 0 +0.06(+0.21%)
Mar 28, 2012 29.12 29.12 29.12 29.12 673 -0.34(-1.14%)
Mar 27, 2012 29.38 29.46 29.38 29.46 585 -0.07(-0.23%)
Mar 26, 2012 29.53 29.53 29.53 29.53 212 +0.74(+2.57%)
Mar 22, 2012 28.79 28.79 28.79 28.79 1,698 -0.29(-1.00%)
Mar 21, 2012 28.99 29.08 28.99 29.08 12,795 -0.03(-0.11%)
Mar 20, 2012 29.07 29.11 29.07 29.11 21,627 -0.29(-0.98%)
Mar 16, 2012 29.40 29.40 29.40 29.40 0 +0.08(+0.26%)
Mar 15, 2012 29.33 29.33 29.33 29.33 341 +0.17(+0.58%)
Mar 14, 2012 29.16 29.16 29.16 29.16 636 +0.26(+0.91%)
Mar 13, 2012 29.20 29.20 28.89 28.89 5,982 -0.20(-0.68%)
Mar 09, 2012 29.09 29.09 29.09 29.09 0 +0.25(+0.88%)
Mar 08, 2012 28.84 28.84 28.84 28.84 212 +0.44(+1.54%)
Mar 07, 2012 28.36 28.40 28.36 28.40 889 +0.06(+0.20%)
Mar 06, 2012 28.34 28.34 28.34 28.34 212 -0.49(-1.70%)
Mar 05, 2012 28.82 28.93 28.82 28.83 4,212 -0.03(-0.12%)
Mar 02, 2012 28.87 28.89 28.87 28.87 1,558 -0.59(-2.01%)
Feb 27, 2012 29.46 29.46 29.46 29.46 0 +0.03(+0.10%)
Feb 24, 2012 29.43 29.43 29.43 29.43 1,615 +0.18(+0.63%)
Feb 23, 2012 29.25 29.25 29.25 29.25 1,940 +0.20(+0.70%)
Feb 22, 2012 29.07 29.81 29.02 29.04 22,234 -0.21(-0.72%)
Feb 17, 2012 29.26 29.25 29.25 29.25 12,738 -0.01(-0.05%)
Feb 16, 2012 28.86 29.26 28.86 29.26 4,522 +0.27(+0.94%)
Feb 15, 2012 29.09 29.11 28.99 28.99 1,027 +0.28(+0.97%)
Feb 13, 2012 28.76 28.71 28.71 28.71 8,916 +0.12(+0.41%)
Feb 08, 2012 28.60 28.60 28.60 28.60 1,698 +0.03(+0.11%)
Feb 07, 2012 28.55 28.56 28.52 28.56 26,189 -0.18(-0.62%)
Feb 06, 2012 28.82 28.82 28.73 28.74 27,028 +0.17(+0.59%)
Feb 01, 2012 28.56 28.57 28.57 28.57 1,698 +0.53(+1.89%)
Jan 31, 2012 28.16 28.16 28.03 28.04 6,065 +0.05(+0.19%)
Jan 30, 2012 27.86 27.99 27.86 27.99 1,577 +0.12(+0.45%)
Jan 26, 2012 27.87 27.87 27.87 27.87 0 -0.24(-0.86%)
Jan 25, 2012 27.57 28.11 27.57 28.11 1,607 +0.64(+2.32%)
Jan 23, 2012 27.47 27.47 27.47 27.47 849 +0.03(+0.10%)
Jan 20, 2012 27.42 27.46 27.42 27.44 6,702 -0.06(-0.20%)
Jan 19, 2012 27.51 27.51 27.50 27.50 7,647 +0.49(+1.83%)
Jan 12, 2012 26.90 27.00 27.00 27.00 11,889 -0.21(-0.76%)
Jan 11, 2012 26.89 27.22 26.89 27.21 18,315 +0.28(+1.05%)
Jan 10, 2012 26.92 26.93 26.92 26.93 4,670 +0.29(+1.10%)
Dec 30, 2011 26.56 26.64 26.64 26.64 4,246 +0.10(+0.37%)
Dec 29, 2011 26.54 26.54 26.54 26.54 394 +0.17(+0.65%)
Dec 28, 2011 26.44 26.44 26.37 26.37 1,241 -0.48(-1.79%)
Dec 27, 2011 26.69 26.85 26.69 26.85 3,379 +0.22(+0.81%)
Dec 22, 2011 26.63 26.63 26.63 26.63 0 +0.59(+2.26%)
Dec 20, 2011 26.04 26.04 26.04 26.04 0 +0.80(+3.15%)
Dec 15, 2011 25.25 25.25 25.25 25.25 0 +0.28(+1.11%)
Dec 14, 2011 24.97 24.97 24.97 24.97 636 -0.53(-2.09%)
Dec 13, 2011 25.64 25.64 25.44 25.50 1,486 -0.13(-0.51%)
Dec 08, 2011 25.63 25.63 25.63 25.63 0 -0.70(-2.66%)
Dec 06, 2011 27.32 26.33 26.33 26.33 65,389 -0.45(-1.69%)
Dec 05, 2011 26.79 26.79 26.79 26.79 636 +0.12(+0.46%)
Dec 01, 2011 26.76 26.66 26.66 26.66 12,313 +0.37(+1.40%)
Nov 30, 2011 26.18 26.30 26.16 26.30 5,789 +0.97(+3.81%)
Nov 29, 2011 25.26 25.42 25.24 25.33 19,287 +0.18(+0.72%)
Nov 28, 2011 24.90 25.27 23.62 25.15 29,401 +0.51(+2.08%)
Nov 23, 2011 25.03 24.64 24.64 24.64 2,123 -0.58(-2.32%)
Nov 22, 2011 25.29 25.32 25.21 25.22 1,857 +0.01(+0.04%)
Nov 21, 2011 25.30 25.30 25.21 25.21 700 -0.38(-1.47%)
Nov 18, 2011 26.78 26.78 25.59 25.59 2,093 -0.09(-0.35%)
Nov 17, 2011 25.89 25.89 25.68 25.68 5,519 -0.65(-2.47%)
Nov 16, 2011 27.47 27.47 26.30 26.33 3,774 -0.08(-0.32%)
Nov 15, 2011 26.56 26.56 26.41 26.41 583 -0.46(-1.70%)
Nov 14, 2011 27.26 27.26 26.78 26.87 849 +0.04(+0.15%)
Nov 11, 2011 26.74 26.88 26.71 26.83 2,231 +0.52(+1.96%)
Nov 10, 2011 26.22 26.32 25.91 26.32 4,849 +0.26(+1.01%)
Nov 09, 2011 27.80 27.80 26.05 26.05 38,008 -0.90(-3.34%)
Nov 08, 2011 26.62 26.95 26.54 26.95 4,645 +0.77(+2.94%)
Nov 07, 2011 26.06 26.18 26.06 26.18 424 +0.00(+0.00%)
Nov 04, 2011 25.92 26.18 25.92 26.18 3,084 -0.12(-0.47%)
Nov 03, 2011 26.06 26.38 26.02 26.31 19,595 +0.22(+0.85%)
Nov 02, 2011 26.15 26.15 26.00 26.09 18,880 +0.48(+1.86%)
Nov 01, 2011 25.88 28.78 25.61 25.61 22,357 -1.10(-4.11%)
Oct 31, 2011 26.93 26.93 26.59 26.71 46,910 -0.45(-1.65%)
Oct 28, 2011 27.15 27.15 27.15 27.15 212 +0.47(+1.75%)
Oct 27, 2011 26.36 26.69 26.29 26.69 2,314 +0.54(+2.05%)
Oct 26, 2011 26.11 26.30 25.92 26.15 96,645 +0.12(+0.47%)
Oct 24, 2011 25.97 26.03 26.03 26.03 1,698 +1.38(+5.60%)
Oct 18, 2011 24.65 24.65 24.65 24.65 0 +0.83(+3.47%)
Oct 11, 2011 23.76 23.82 23.82 23.82 5,944 +0.20(+0.83%)
Oct 10, 2011 23.63 23.63 23.63 23.63 212 +0.59(+2.56%)
Oct 07, 2011 23.10 23.10 23.04 23.04 636 +0.05(+0.20%)
Oct 06, 2011 23.02 23.03 22.99 22.99 5,732 +0.33(+1.48%)
Oct 05, 2011 22.57 22.66 22.57 22.66 2,972 +0.65(+2.98%)
Oct 04, 2011 21.40 22.00 21.40 22.00 2,335 -1.74(-7.34%)
Sep 30, 2011 23.74 23.74 23.74 23.74 0 +0.43(+1.84%)
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.