Skip to main content

S&P Healthcare Services SPDR (NY: XHS )

93.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 111.17 111.45 111.06 111.28 7,234 +0.34(+0.30%)
Jul 29, 2021 111.11 111.64 110.76 110.95 22,155 +0.10(+0.09%)
Jul 28, 2021 111.04 111.31 109.89 110.85 12,771 +0.18(+0.16%)
Jul 27, 2021 110.23 110.67 109.85 110.67 8,521 +0.21(+0.19%)
Jul 26, 2021 111.44 111.44 110.04 110.46 9,852 -0.89(-0.80%)
Jul 23, 2021 111.20 111.44 110.56 111.35 5,031 +0.71(+0.64%)
Jul 22, 2021 111.39 111.39 110.28 110.64 4,605 -1.29(-1.16%)
Jul 21, 2021 111.48 112.27 111.48 111.93 36,324 +0.81(+0.73%)
Jul 20, 2021 109.47 111.58 109.47 111.13 35,085 +2.77(+2.56%)
Jul 19, 2021 107.62 108.80 107.62 108.35 24,972 -0.82(-0.75%)
Jul 16, 2021 110.14 110.24 109.08 109.17 6,494 -0.70(-0.63%)
Jul 15, 2021 109.46 110.29 109.29 109.86 10,812 -0.30(-0.27%)
Jul 14, 2021 112.62 112.62 110.16 110.16 5,717 -2.20(-1.96%)
Jul 13, 2021 113.75 113.75 112.33 112.36 5,617 -1.92(-1.68%)
Jul 12, 2021 113.60 114.39 113.31 114.29 9,815 +0.82(+0.72%)
Jul 09, 2021 113.11 113.92 113.11 113.47 4,843 +1.08(+0.97%)
Jul 08, 2021 111.82 112.79 111.49 112.39 7,165 -1.02(-0.90%)
Jul 07, 2021 113.75 114.21 112.84 113.40 5,494 -0.28(-0.25%)
Jul 06, 2021 114.09 114.09 112.34 113.69 62,070 -0.69(-0.60%)
Jul 02, 2021 114.71 114.71 113.86 114.37 3,681 -0.10(-0.09%)
Jul 01, 2021 114.29 114.65 113.70 114.48 15,098 +0.86(+0.76%)
Jun 30, 2021 114.06 114.06 113.22 113.61 13,580 -0.61(-0.53%)
Jun 29, 2021 115.35 115.35 114.21 114.22 13,738 -0.71(-0.61%)
Jun 28, 2021 114.95 115.00 114.24 114.92 20,879 +0.17(+0.15%)
Jun 25, 2021 114.25 115.11 114.25 114.75 6,277 +0.41(+0.36%)
Jun 24, 2021 114.30 114.66 114.20 114.35 10,842 +0.41(+0.36%)
Jun 23, 2021 114.49 114.49 113.87 113.94 11,849 -0.60(-0.52%)
Jun 22, 2021 114.05 114.58 113.30 114.53 10,367 +0.57(+0.50%)
Jun 21, 2021 112.33 114.01 111.48 113.97 12,738 +2.44(+2.18%)
Jun 18, 2021 113.01 113.01 111.53 111.53 3,473 -2.28(-2.00%)
Jun 17, 2021 113.71 114.00 112.81 113.81 7,455 +0.38(+0.33%)
Jun 16, 2021 114.39 114.39 113.36 113.43 8,282 -0.63(-0.55%)
Jun 15, 2021 113.92 114.46 113.20 114.06 36,948 +0.41(+0.36%)
Jun 14, 2021 114.90 114.90 113.42 113.65 54,303 -0.70(-0.61%)
Jun 11, 2021 114.92 114.92 114.00 114.35 8,200 -0.03(-0.03%)
Jun 10, 2021 113.97 114.75 113.72 114.38 4,513 +0.70(+0.61%)
Jun 09, 2021 114.58 114.67 113.68 113.69 10,173 -0.40(-0.35%)
Jun 08, 2021 113.19 114.09 112.27 114.09 4,110 +1.21(+1.07%)
Jun 07, 2021 112.36 113.31 112.34 112.88 5,887 +1.07(+0.95%)
Jun 04, 2021 112.23 112.24 111.56 111.81 9,157 +0.27(+0.24%)
Jun 03, 2021 110.20 111.70 110.20 111.54 4,011 +0.16(+0.14%)
Jun 02, 2021 112.49 112.49 111.23 111.39 4,238 -0.57(-0.51%)
Jun 01, 2021 112.75 112.75 111.37 111.95 9,747 -0.01(-0.01%)
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%)
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.