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 )

96.28 +0.24 (+0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2013 39.52 39.79 39.52 39.60 10,742 +0.23(+0.57%)
Jul 30, 2013 39.76 39.76 39.36 39.37 8,861 -0.39(-0.97%)
Jul 29, 2013 39.86 39.90 39.59 39.76 6,279 +0.03(+0.08%)
Jul 26, 2013 39.66 39.75 39.51 39.73 18,725 +0.01(+0.03%)
Jul 25, 2013 39.52 39.71 39.43 39.71 9,874 +0.12(+0.31%)
Jul 24, 2013 40.08 40.08 39.57 39.59 10,695 -0.22(-0.55%)
Jul 23, 2013 39.90 39.90 39.75 39.81 3,481 +0.00(+0.01%)
Jul 22, 2013 39.69 39.85 39.66 39.81 4,764 +0.16(+0.42%)
Jul 19, 2013 39.98 39.98 39.38 39.64 11,396 -0.23(-0.58%)
Jul 18, 2013 39.71 40.01 39.71 39.87 10,942 +0.43(+1.09%)
Jul 17, 2013 39.71 39.72 39.44 39.44 4,815 -0.08(-0.19%)
Jul 16, 2013 39.57 39.67 39.52 39.52 4,502 -0.03(-0.07%)
Jul 15, 2013 39.37 39.60 39.37 39.55 39,344 +0.11(+0.28%)
Jul 12, 2013 39.31 39.46 39.31 39.44 6,403 +0.02(+0.04%)
Jul 11, 2013 39.25 39.45 39.25 39.42 15,893 +0.38(+0.98%)
Jul 10, 2013 38.96 39.04 38.87 39.04 5,158 +0.16(+0.40%)
Jul 09, 2013 38.62 39.03 38.61 38.88 8,392 +0.27(+0.69%)
Jul 08, 2013 38.31 38.61 38.31 38.61 23,376 +0.54(+1.42%)
Jul 05, 2013 38.07 38.10 37.87 38.07 8,354 +0.18(+0.49%)
Jul 03, 2013 38.13 38.13 37.77 37.89 16,553 -0.32(-0.84%)
Jul 02, 2013 38.44 38.44 38.07 38.21 8,184 -0.26(-0.67%)
Jul 01, 2013 39.04 39.04 38.47 38.47 16,570 +0.16(+0.43%)
Jun 28, 2013 38.18 38.32 38.14 38.30 28,561 +0.42(+1.10%)
Jun 26, 2013 37.74 37.96 37.60 37.89 18,423 +0.23(+0.60%)
Jun 25, 2013 37.77 37.77 37.52 37.66 4,583 +0.05(+0.13%)
Jun 24, 2013 37.71 37.83 37.31 37.62 16,625 -0.09(-0.25%)
Jun 21, 2013 37.88 37.93 37.67 37.71 11,243 +0.10(+0.26%)
Jun 20, 2013 38.05 38.05 37.59 37.61 17,447 -0.94(-2.44%)
Jun 19, 2013 39.12 39.12 38.49 38.55 31,796 -0.49(-1.27%)
Jun 18, 2013 39.00 39.05 38.86 39.05 6,498 +0.41(+1.06%)
Jun 17, 2013 38.86 38.86 38.64 38.64 5,303 -0.01(-0.03%)
Jun 14, 2013 38.78 38.86 38.58 38.65 4,246 -0.11(-0.28%)
Jun 13, 2013 38.40 38.79 38.10 38.76 16,379 +0.44(+1.15%)
Jun 12, 2013 38.64 38.72 38.24 38.32 8,022 -0.04(-0.10%)
Jun 11, 2013 38.57 38.57 38.06 38.36 10,175 -0.11(-0.28%)
Jun 10, 2013 38.28 38.46 38.28 38.46 3,435 +0.40(+1.04%)
Jun 07, 2013 37.89 38.16 37.89 38.07 7,262 +0.58(+1.53%)
Jun 06, 2013 37.40 37.56 37.40 37.49 3,868 +0.04(+0.11%)
Jun 05, 2013 37.77 37.79 37.28 37.45 6,655 -0.51(-1.35%)
Jun 04, 2013 38.24 38.36 37.81 37.97 9,473 -0.11(-0.28%)
Jun 03, 2013 38.12 38.12 37.68 38.07 6,736 -0.16(-0.42%)
May 31, 2013 38.43 38.62 38.23 38.23 11,283 -0.23(-0.60%)
May 30, 2013 37.96 38.46 37.96 38.46 7,218 +0.58(+1.53%)
May 29, 2013 38.52 38.52 37.64 37.88 5,156 -0.38(-0.98%)
May 28, 2013 37.94 38.29 37.94 38.26 12,103 +0.78(+2.07%)
May 24, 2013 37.31 37.57 37.31 37.48 4,415 -0.07(-0.18%)
May 23, 2013 37.09 37.55 36.94 37.55 37,427 +0.20(+0.54%)
May 22, 2013 37.51 38.04 37.21 37.35 13,536 -0.13(-0.34%)
May 21, 2013 37.54 37.54 37.38 37.47 9,339 +0.06(+0.17%)
May 20, 2013 37.68 37.68 37.40 37.41 17,691 -0.21(-0.56%)
May 17, 2013 37.49 37.67 37.49 37.62 7,831 +0.19(+0.50%)
May 16, 2013 37.63 37.67 37.43 37.43 9,152 -0.17(-0.46%)
May 15, 2013 37.60 37.61 37.38 37.61 24,276 +0.29(+0.76%)
May 13, 2013 37.39 37.39 37.21 37.32 8,700 -0.07(-0.18%)
May 10, 2013 37.08 37.39 37.08 37.39 5,719 +0.37(+0.99%)
May 09, 2013 37.23 37.23 36.98 37.02 14,956 -0.05(-0.14%)
May 08, 2013 36.73 37.08 36.73 37.08 5,804 +0.45(+1.24%)
May 07, 2013 36.53 36.64 36.39 36.62 4,080 +0.15(+0.41%)
May 06, 2013 36.33 36.56 36.27 36.47 33,412 +0.18(+0.50%)
May 03, 2013 36.66 36.52 36.29 36.29 38,768 -0.21(-0.58%)
May 02, 2013 36.02 36.50 36.02 36.50 6,626 +0.73(+2.04%)
May 01, 2013 35.94 36.15 35.77 35.77 20,151 -0.22(-0.62%)
Apr 30, 2013 36.02 36.06 35.92 35.99 3,214 -0.02(-0.05%)
Apr 29, 2013 36.03 36.17 36.00 36.01 8,292 +0.39(+1.10%)
Apr 26, 2013 35.57 35.67 35.42 35.62 10,046 +0.22(+0.62%)
Apr 25, 2013 35.54 35.63 35.40 35.40 21,992 +0.00(+0.01%)
Apr 24, 2013 35.32 35.45 35.32 35.40 12,084 +0.32(+0.90%)
Apr 23, 2013 34.59 35.21 34.59 35.08 17,818 +0.31(+0.88%)
Apr 22, 2013 35.15 35.15 34.43 34.78 13,256 -0.17(-0.48%)
Apr 19, 2013 34.78 34.95 34.67 34.94 5,944 +0.31(+0.89%)
Apr 18, 2013 34.74 34.85 34.49 34.63 20,701 -0.46(-1.30%)
Apr 17, 2013 35.44 35.44 34.84 35.09 61,844 -0.46(-1.30%)
Apr 16, 2013 35.12 35.55 34.91 35.55 10,141 +0.54(+1.55%)
Apr 15, 2013 35.92 35.92 34.96 35.01 25,765 -0.93(-2.60%)
Apr 12, 2013 36.08 36.09 35.87 35.94 10,349 -0.04(-0.12%)
Apr 11, 2013 35.78 35.99 35.78 35.99 2,549 +0.36(+1.02%)
Apr 10, 2013 35.50 35.63 35.42 35.62 34,042 -0.10(-0.29%)
Apr 09, 2013 35.67 35.81 35.64 35.73 10,101 +0.13(+0.36%)
Apr 08, 2013 35.39 35.60 35.27 35.60 13,973 +0.25(+0.69%)
Apr 05, 2013 35.40 35.52 35.27 35.35 9,980 -0.31(-0.87%)
Apr 04, 2013 35.72 35.83 35.48 35.66 6,156 +0.00(+0.01%)
Apr 03, 2013 36.33 36.33 35.58 35.66 13,757 -0.55(-1.53%)
Apr 02, 2013 36.54 36.83 36.21 36.21 42,677 +0.16(+0.44%)
Apr 01, 2013 35.76 36.05 35.60 36.05 7,948 +0.31(+0.87%)
Mar 28, 2013 35.78 35.81 35.66 35.74 14,496 +0.03(+0.08%)
Mar 27, 2013 35.44 35.74 35.44 35.71 10,797 +0.15(+0.41%)
Mar 26, 2013 35.61 35.61 35.43 35.57 5,027 +0.30(+0.85%)
Mar 25, 2013 35.31 35.54 35.27 35.27 9,681 +0.09(+0.27%)
Mar 22, 2013 35.37 35.40 35.16 35.17 13,156 -0.08(-0.24%)
Mar 21, 2013 35.26 35.45 35.11 35.26 48,057 -0.25(-0.72%)
Mar 20, 2013 35.44 35.68 35.34 35.51 32,302 +0.27(+0.77%)
Mar 19, 2013 35.43 35.43 35.20 35.24 4,161 -0.01(-0.04%)
Mar 18, 2013 35.27 35.39 35.20 35.25 6,541 -0.24(-0.67%)
Mar 15, 2013 35.65 35.65 35.48 35.49 5,231 -0.08(-0.22%)
Mar 14, 2013 35.54 35.58 35.52 35.57 20,381 +0.09(+0.25%)
Mar 13, 2013 35.37 35.49 35.33 35.48 27,308 +0.12(+0.35%)
Mar 12, 2013 35.20 35.44 35.17 35.35 46,560 +0.07(+0.20%)
Mar 11, 2013 35.13 35.30 35.07 35.28 13,958 +0.19(+0.54%)
Mar 08, 2013 34.92 35.11 34.91 35.10 19,510 +0.32(+0.91%)
Mar 07, 2013 34.67 34.81 34.67 34.78 11,725 +0.13(+0.38%)
Mar 06, 2013 34.70 34.70 34.62 34.65 57,245 +0.08(+0.22%)
Mar 05, 2013 34.55 34.57 34.51 34.57 5,991 +0.43(+1.26%)
Mar 04, 2013 34.16 34.22 34.05 34.14 11,651 -0.05(-0.14%)
Mar 01, 2013 33.97 34.19 33.97 34.19 1,804 +0.09(+0.26%)
Feb 28, 2013 34.03 34.15 33.97 34.10 6,978 +0.01(+0.03%)
Feb 27, 2013 33.48 34.09 33.48 34.09 2,759 +0.45(+1.33%)
Feb 26, 2013 33.44 33.65 33.37 33.65 3,630 -0.49(-1.43%)
Feb 22, 2013 34.15 34.21 34.09 34.13 5,986 +0.07(+0.19%)
Feb 21, 2013 34.13 34.21 33.89 34.07 11,559 -0.28(-0.82%)
Feb 20, 2013 34.84 34.84 34.35 34.35 11,305 -0.45(-1.30%)
Feb 19, 2013 34.38 34.82 34.33 34.80 11,967 +0.12(+0.34%)
Feb 15, 2013 34.79 34.85 34.67 34.68 9,598 -0.00(-0.00%)
Feb 14, 2013 34.54 34.81 34.54 34.69 7,509 +0.09(+0.27%)
Feb 13, 2013 34.48 34.65 34.47 34.59 8,952 +0.29(+0.83%)
Feb 12, 2013 34.31 34.32 34.29 34.31 1,910 -0.01(-0.03%)
Feb 11, 2013 34.63 34.63 34.26 34.32 20,143 -0.31(-0.90%)
Feb 08, 2013 34.32 34.70 34.32 34.63 10,891 +0.36(+1.04%)
Feb 07, 2013 34.33 34.33 34.08 34.27 3,503 +0.05(+0.16%)
Feb 06, 2013 34.14 34.22 34.05 34.22 2,016 +0.55(+1.63%)
Feb 04, 2013 33.95 34.12 33.67 33.67 44,413 -0.36(-1.07%)
Feb 01, 2013 34.62 34.62 33.80 34.03 13,787 +0.28(+0.82%)
Jan 31, 2013 33.85 33.87 33.70 33.75 21,177 +0.02(+0.06%)
Jan 30, 2013 33.82 33.88 33.73 33.73 7,273 -0.08(-0.25%)
Jan 29, 2013 34.20 34.20 33.80 33.82 10,867 -0.26(-0.77%)
Jan 28, 2013 34.45 34.45 33.88 34.08 14,946 -0.03(-0.08%)
Jan 25, 2013 34.13 34.13 33.97 34.11 22,177 +0.23(+0.67%)
Jan 24, 2013 33.76 33.95 33.76 33.88 38,151 +0.25(+0.74%)
Jan 23, 2013 33.44 33.64 33.44 33.64 14,578 -0.13(-0.38%)
Jan 22, 2013 33.49 33.76 33.36 33.76 13,508 +0.38(+1.14%)
Jan 18, 2013 33.43 33.43 33.21 33.38 12,235 +0.14(+0.43%)
Jan 17, 2013 33.07 33.27 32.97 33.24 11,356 +0.39(+1.20%)
Jan 16, 2013 32.78 32.85 32.68 32.85 5,413 +0.01(+0.03%)
Jan 15, 2013 32.46 32.84 32.36 32.84 75,221 +0.41(+1.25%)
Jan 14, 2013 32.49 32.49 32.29 32.43 6,343 +0.09(+0.29%)
Jan 11, 2013 32.39 32.41 32.21 32.34 11,288 +0.05(+0.16%)
Jan 10, 2013 32.17 32.28 32.05 32.28 12,165 +0.27(+0.84%)
Jan 09, 2013 31.84 32.03 31.84 32.02 16,984 +0.22(+0.70%)
Jan 08, 2013 32.19 32.19 31.79 31.79 29,985 -0.25(-0.76%)
Jan 07, 2013 32.03 32.04 31.76 32.04 10,937 +0.14(+0.43%)
Jan 04, 2013 31.81 31.94 31.73 31.90 1,014,630 +0.22(+0.68%)
Jan 03, 2013 31.83 31.83 31.69 31.69 5,848 -0.02(-0.06%)
Jan 02, 2013 31.76 31.77 31.67 31.70 10,865 +0.48(+1.52%)
Dec 31, 2012 30.97 31.23 30.77 31.23 3,725 +0.41(+1.33%)
Dec 28, 2012 31.26 31.26 30.82 30.82 5,184 -0.32(-1.01%)
Dec 27, 2012 30.93 31.13 30.93 31.13 1,985 -0.16(-0.50%)
Dec 26, 2012 31.27 31.29 31.27 31.29 636 -0.00(-0.02%)
Dec 24, 2012 31.24 31.57 30.68 31.29 19,506 -0.26(-0.83%)
Dec 21, 2012 31.58 31.58 31.31 31.56 5,991 -1.40(-4.24%)
Dec 20, 2012 32.74 32.99 32.74 32.95 4,454 +0.25(+0.78%)
Dec 19, 2012 32.70 32.71 32.68 32.70 1,450 -0.02(-0.06%)
Dec 18, 2012 32.43 32.80 32.43 32.72 16,746 +0.48(+1.50%)
Dec 17, 2012 32.19 32.24 32.14 32.23 4,452 +0.27(+0.85%)
Dec 14, 2012 31.95 32.06 31.90 31.96 6,725 -0.16(-0.50%)
Dec 13, 2012 32.41 32.41 32.10 32.12 10,659 -0.09(-0.29%)
Dec 12, 2012 32.43 32.43 32.21 32.22 6,485 +0.01(+0.03%)
Dec 11, 2012 32.11 32.21 32.11 32.21 3,528 +0.26(+0.83%)
Dec 10, 2012 32.27 32.27 31.88 31.94 11,175 +0.15(+0.47%)
Dec 07, 2012 31.79 31.79 31.79 31.79 254 +0.06(+0.19%)
Dec 06, 2012 31.57 31.73 31.51 31.73 8,224 +0.00(+0.01%)
Dec 05, 2012 31.50 31.73 31.50 31.73 2,016 +0.05(+0.15%)
Dec 04, 2012 31.76 31.76 31.61 31.68 2,133 +0.08(+0.27%)
Nov 30, 2012 31.75 31.75 31.45 31.60 9,604 +0.05(+0.16%)
Nov 29, 2012 31.58 31.58 31.55 31.55 2,123 +0.45(+1.45%)
Nov 28, 2012 31.28 31.28 30.99 31.10 2,229 -0.22(-0.71%)
Nov 27, 2012 31.31 32.10 31.23 31.32 15,073 +0.11(+0.36%)
Nov 26, 2012 31.46 31.46 31.21 31.21 4,458 -0.21(-0.67%)
Nov 23, 2012 31.50 31.50 31.42 31.42 849 +0.26(+0.85%)
Nov 21, 2012 31.22 31.22 31.15 31.15 1,698 +0.16(+0.52%)
Nov 20, 2012 31.09 31.09 30.91 30.99 1,838 +0.08(+0.27%)
Nov 19, 2012 30.89 30.91 30.89 30.91 3,118 +0.59(+1.93%)
Nov 15, 2012 30.22 30.32 30.32 30.32 4,246 +0.11(+0.36%)
Nov 14, 2012 30.47 30.47 30.21 30.21 3,409 -0.73(-2.35%)
Nov 13, 2012 31.08 31.08 30.94 30.94 1,539 -0.11(-0.36%)
Nov 09, 2012 31.05 31.05 31.05 31.05 0 -0.01(-0.02%)
Nov 08, 2012 31.63 31.63 31.06 31.06 3,339 -0.73(-2.31%)
Nov 07, 2012 31.56 31.85 31.52 31.79 4,594 +0.22(+0.69%)
Nov 05, 2012 31.39 31.58 31.58 31.58 1,273 +0.21(+0.68%)
Nov 02, 2012 31.36 31.36 31.36 31.36 1,273 +0.06(+0.20%)
Nov 01, 2012 32.96 31.30 30.93 31.30 1,061 +0.57(+1.84%)
Oct 26, 2012 30.95 30.73 30.73 30.73 1,698 -0.03(-0.09%)
Oct 23, 2012 30.62 30.76 30.76 30.76 1,698 -0.14(-0.46%)
Oct 19, 2012 30.97 30.97 30.90 30.90 1,709 -0.55(-1.74%)
Oct 18, 2012 31.45 31.45 31.45 31.45 222 -0.22(-0.68%)
Oct 17, 2012 31.65 31.67 31.65 31.67 3,396 +0.15(+0.46%)
Oct 16, 2012 31.55 31.60 31.43 31.52 4,670 +0.03(+0.09%)
Oct 15, 2012 31.48 31.49 31.48 31.49 4,362 +0.16(+0.49%)
Oct 12, 2012 31.33 31.34 31.32 31.34 22,024 -0.24(-0.75%)
Oct 11, 2012 31.61 31.61 31.57 31.57 1,114 +0.30(+0.95%)
Oct 10, 2012 31.41 31.48 31.28 31.28 3,923 -0.10(-0.33%)
Oct 09, 2012 31.71 31.71 31.37 31.38 2,371 -0.40(-1.26%)
Oct 08, 2012 31.79 31.81 31.72 31.78 42,310 -0.03(-0.09%)
Oct 05, 2012 32.16 32.16 31.81 31.81 8,867 -0.16(-0.50%)
Oct 04, 2012 31.86 32.00 31.86 31.97 1,297 -0.04(-0.14%)
Oct 03, 2012 32.04 32.04 31.96 32.01 8,672 +0.18(+0.55%)
Oct 02, 2012 31.81 31.84 31.81 31.84 1,237 +0.14(+0.45%)
Oct 01, 2012 31.70 31.70 31.56 31.70 840 +0.14(+0.43%)
Sep 28, 2012 31.66 31.66 31.48 31.56 7,766 -0.08(-0.24%)
Sep 27, 2012 31.44 31.63 31.44 31.63 1,706 +0.45(+1.43%)
Sep 26, 2012 31.19 31.19 31.19 31.19 636 -0.50(-1.58%)
Sep 21, 2012 31.84 31.69 31.69 31.69 4,246 +0.14(+0.43%)
Sep 20, 2012 31.47 31.55 31.43 31.55 1,713 -0.04(-0.12%)
Sep 19, 2012 31.61 31.61 31.59 31.59 1,326 +0.07(+0.22%)
Sep 18, 2012 31.53 31.53 31.52 31.52 4,530 +0.08(+0.26%)
Sep 17, 2012 31.44 31.44 31.44 31.44 212 -0.02(-0.08%)
Sep 14, 2012 31.31 31.55 31.31 31.46 2,984 +0.13(+0.40%)
Sep 13, 2012 31.34 31.34 31.34 31.34 212 +0.37(+1.20%)
Sep 12, 2012 30.96 30.96 30.96 30.96 259 -0.24(-0.77%)
Sep 11, 2012 31.21 31.21 31.21 31.21 1,910 +0.07(+0.21%)
Sep 10, 2012 31.16 31.18 31.12 31.14 2,154 -0.22(-0.71%)
Sep 07, 2012 31.44 31.45 31.33 31.36 3,280 -0.03(-0.09%)
Sep 06, 2012 31.42 31.42 31.39 31.39 424 +0.53(+1.71%)
Sep 04, 2012 30.84 30.86 30.86 30.86 2,123 +0.32(+1.06%)
Aug 30, 2012 30.54 30.54 30.54 30.54 0 -0.06(-0.20%)
Aug 29, 2012 30.54 30.60 30.54 30.60 819 +0.26(+0.84%)
Aug 27, 2012 30.34 30.34 30.34 30.34 244 +0.24(+0.79%)
Aug 24, 2012 30.10 30.10 30.10 30.10 403 -0.17(-0.56%)
Aug 22, 2012 30.27 30.27 30.27 30.27 849 +0.16(+0.52%)
Aug 21, 2012 30.21 30.21 30.12 30.12 42,726 +0.12(+0.39%)
Aug 20, 2012 30.00 30.00 30.00 30.00 227 +0.16(+0.55%)
Aug 17, 2012 29.72 29.83 29.72 29.83 789 +0.14(+0.48%)
Aug 16, 2012 29.71 29.71 29.69 29.69 2,123 +0.43(+1.46%)
Aug 13, 2012 29.26 29.26 29.26 29.26 849 +0.16(+0.55%)
Aug 07, 2012 29.11 29.11 29.11 29.11 0 +0.44(+1.55%)
Aug 06, 2012 28.74 28.74 28.66 28.66 999 -0.07(-0.25%)
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.