Skip to main content

S&P Healthcare Services SPDR (NY: XHS )

94.83 +1.24 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 112.43 112.63 111.94 111.96 265,043 -0.03(-0.03%)
May 27, 2021 111.82 111.99 111.65 111.99 3,890 +0.45(+0.41%)
May 26, 2021 110.16 111.66 110.16 111.53 6,731 +1.41(+1.28%)
May 25, 2021 110.52 110.78 110.08 110.12 3,939 +0.16(+0.14%)
May 24, 2021 110.00 110.64 109.96 109.97 20,208 +0.09(+0.08%)
May 21, 2021 110.39 111.19 109.88 109.88 3,510 +0.29(+0.27%)
May 20, 2021 109.27 110.03 109.06 109.59 5,986 +0.84(+0.78%)
May 19, 2021 107.57 108.74 106.87 108.74 7,181 +0.16(+0.15%)
May 18, 2021 108.95 109.64 108.43 108.58 74,595 +0.01(+0.01%)
May 17, 2021 108.22 108.69 107.80 108.57 4,449 -0.04(-0.04%)
May 14, 2021 108.22 108.70 108.07 108.61 6,697 +1.20(+1.12%)
May 13, 2021 107.46 108.44 106.74 107.41 9,879 +0.30(+0.28%)
May 12, 2021 108.88 108.88 107.05 107.11 6,012 -2.23(-2.04%)
May 11, 2021 108.89 109.56 108.72 109.35 4,608 -0.84(-0.76%)
May 10, 2021 112.06 112.06 110.18 110.18 14,316 -1.63(-1.46%)
May 07, 2021 111.53 112.19 110.87 111.81 8,150 +2.48(+2.27%)
May 06, 2021 109.51 109.51 107.69 109.33 4,997 -0.16(-0.15%)
May 05, 2021 109.76 110.76 108.87 109.49 13,403 -0.75(-0.68%)
May 04, 2021 109.56 110.24 108.74 110.24 4,430 -0.16(-0.14%)
May 03, 2021 109.81 110.53 109.81 110.40 3,408 +1.12(+1.03%)
Apr 30, 2021 110.30 110.30 108.96 109.28 4,126 -0.84(-0.77%)
Apr 29, 2021 110.36 110.58 109.69 110.12 7,077 +0.23(+0.21%)
Apr 28, 2021 110.11 110.11 109.39 109.89 6,865 +0.07(+0.06%)
Apr 27, 2021 109.98 110.44 109.82 109.82 4,751 -0.54(-0.49%)
Apr 26, 2021 110.41 110.70 109.79 110.36 8,101 +0.51(+0.47%)
Apr 23, 2021 109.53 110.24 108.54 109.85 11,172 +0.94(+0.87%)
Apr 22, 2021 109.05 109.87 108.22 108.91 16,103 +0.50(+0.46%)
Apr 21, 2021 106.31 108.66 106.31 108.41 8,109 +2.12(+1.99%)
Apr 20, 2021 106.85 106.85 105.33 106.29 8,523 -0.53(-0.49%)
Apr 19, 2021 108.14 108.14 106.37 106.82 4,718 -1.25(-1.16%)
Apr 16, 2021 107.65 108.26 107.24 108.07 6,240 +0.91(+0.85%)
Apr 15, 2021 106.89 107.35 106.73 107.16 12,881 +1.22(+1.15%)
Apr 14, 2021 106.05 107.08 105.94 105.94 4,747 +0.27(+0.26%)
Apr 13, 2021 106.43 106.43 105.11 105.66 8,434 -0.44(-0.41%)
Apr 12, 2021 106.61 106.77 106.07 106.10 3,716 -0.51(-0.48%)
Apr 09, 2021 105.32 106.61 105.11 106.61 6,441 +1.05(+1.00%)
Apr 08, 2021 105.03 105.56 104.58 105.56 3,698 +0.78(+0.75%)
Apr 07, 2021 107.08 107.08 104.72 104.78 8,220 -1.54(-1.45%)
Apr 06, 2021 106.52 107.30 106.12 106.32 12,108 -0.44(-0.41%)
Apr 05, 2021 106.72 106.92 106.44 106.75 7,016 +0.43(+0.40%)
Apr 01, 2021 106.70 106.70 105.58 106.33 16,104 +0.66(+0.62%)
Mar 31, 2021 105.71 106.58 105.67 105.67 16,696 +1.08(+1.03%)
Mar 30, 2021 103.93 104.91 103.93 104.59 3,239 +0.08(+0.08%)
Mar 29, 2021 106.85 106.85 104.47 104.51 3,562 -0.77(-0.73%)
Mar 26, 2021 105.69 105.89 104.74 105.28 5,032 +0.43(+0.41%)
Mar 25, 2021 101.94 105.14 101.89 104.85 5,698 +1.88(+1.82%)
Mar 24, 2021 104.81 106.04 102.97 102.97 7,661 -1.16(-1.12%)
Mar 23, 2021 106.25 106.25 103.62 104.13 7,368 -2.21(-2.07%)
Mar 22, 2021 106.45 106.45 105.61 106.34 3,521 -0.08(-0.07%)
Mar 19, 2021 105.19 106.88 105.19 106.41 6,645 +0.72(+0.68%)
Mar 18, 2021 108.69 108.69 105.70 105.70 3,382 -1.19(-1.11%)
Mar 17, 2021 105.48 107.55 105.47 106.89 3,931 +0.86(+0.81%)
Mar 16, 2021 107.61 107.62 105.67 106.03 6,260 -2.08(-1.92%)
Mar 15, 2021 106.99 108.10 106.66 108.10 4,013 +1.36(+1.27%)
Mar 12, 2021 105.74 106.76 105.74 106.74 3,322 +1.10(+1.04%)
Mar 11, 2021 105.62 105.75 105.22 105.65 6,860 +1.65(+1.58%)
Mar 10, 2021 105.18 105.18 104.00 104.00 6,151 +0.76(+0.74%)
Mar 09, 2021 102.65 104.44 102.65 103.24 14,314 +1.59(+1.57%)
Mar 08, 2021 100.64 102.58 100.24 101.64 3,809 +1.33(+1.32%)
Mar 05, 2021 99.70 100.38 95.86 100.32 20,337 +2.66(+2.72%)
Mar 04, 2021 99.30 100.26 97.09 97.66 25,110 -2.42(-2.42%)
Mar 03, 2021 102.13 102.13 100.04 100.08 12,702 -2.09(-2.04%)
Mar 02, 2021 102.40 102.86 102.16 102.16 4,359 -0.53(-0.51%)
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.