Skip to main content

S&P Healthcare Services SPDR (NY: XHS )

94.80 +1.21 (+1.29%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 55.90 56.02 55.86 55.92 3,656 -0.03(-0.05%)
Mar 30, 2017 55.50 55.95 55.50 55.95 6,206 +0.34(+0.61%)
Mar 29, 2017 55.59 55.68 55.48 55.62 3,567 -0.11(-0.19%)
Mar 28, 2017 55.46 55.98 55.14 55.72 13,144 +0.12(+0.21%)
Mar 27, 2017 54.61 55.61 54.61 55.61 9,908 +0.79(+1.44%)
Mar 24, 2017 54.22 54.98 53.68 54.82 14,528 +0.76(+1.41%)
Mar 23, 2017 54.26 54.50 54.04 54.06 7,905 -0.18(-0.34%)
Mar 22, 2017 54.30 54.36 54.00 54.24 13,371 -0.17(-0.32%)
Mar 21, 2017 55.43 55.43 54.41 54.41 12,413 -0.83(-1.50%)
Mar 20, 2017 55.71 55.71 55.22 55.24 8,065 -0.46(-0.82%)
Mar 17, 2017 55.98 55.98 55.51 55.70 5,842 -0.04(-0.07%)
Mar 16, 2017 56.08 56.08 55.60 55.74 8,676 -0.36(-0.63%)
Mar 15, 2017 55.53 56.13 55.53 56.10 6,890 +0.69(+1.25%)
Mar 14, 2017 55.69 55.69 55.12 55.40 58,654 -0.40(-0.72%)
Mar 13, 2017 55.69 55.86 55.52 55.81 28,397 +0.07(+0.12%)
Mar 10, 2017 56.19 56.37 55.56 55.74 45,806 -0.09(-0.15%)
Mar 09, 2017 55.78 56.10 55.63 55.83 8,610 +0.10(+0.17%)
Mar 08, 2017 55.85 56.19 55.71 55.73 34,421 +0.02(+0.03%)
Mar 07, 2017 56.39 56.42 55.70 55.71 21,612 -0.89(-1.58%)
Mar 06, 2017 56.88 57.03 56.35 56.61 5,985 -0.51(-0.89%)
Mar 03, 2017 56.53 57.15 56.53 57.12 14,122 +0.58(+1.02%)
Mar 02, 2017 56.52 56.83 56.15 56.54 8,709 -0.10(-0.17%)
Mar 01, 2017 56.58 56.92 56.58 56.63 15,493 +0.31(+0.55%)
Feb 28, 2017 56.57 56.80 56.31 56.33 19,168 -0.62(-1.08%)
Feb 27, 2017 56.54 56.96 56.46 56.94 7,219 +0.46(+0.82%)
Feb 24, 2017 55.67 56.48 55.65 56.48 17,148 +0.41(+0.74%)
Feb 23, 2017 56.22 56.22 55.76 56.07 5,773 +0.01(+0.02%)
Feb 22, 2017 56.14 57.07 55.99 56.06 17,249 -0.17(-0.31%)
Feb 21, 2017 55.15 56.26 54.82 56.23 29,887 +1.43(+2.62%)
Feb 17, 2017 54.80 54.80 54.80 0 -0.16(-0.30%)
Feb 16, 2017 55.12 55.51 54.58 54.96 15,907 -0.39(-0.71%)
Feb 15, 2017 54.63 55.38 54.63 55.35 6,904 +0.61(+1.11%)
Feb 14, 2017 54.05 54.75 54.05 54.75 15,782 +0.59(+1.08%)
Feb 13, 2017 54.34 54.34 54.05 54.16 5,083 +0.04(+0.07%)
Feb 10, 2017 54.27 54.30 53.99 54.12 8,492 -0.06(-0.11%)
Feb 09, 2017 53.81 54.18 53.41 54.18 8,240 +0.61(+1.13%)
Feb 08, 2017 53.36 53.59 53.26 53.58 34,170 +0.11(+0.20%)
Feb 07, 2017 53.62 53.82 53.29 53.47 6,780 -0.20(-0.38%)
Feb 06, 2017 54.04 54.12 53.58 53.67 77,096 -0.40(-0.75%)
Feb 03, 2017 53.87 54.13 53.70 54.08 16,645 +0.43(+0.80%)
Feb 02, 2017 53.52 53.76 53.52 53.64 9,186 +0.07(+0.13%)
Feb 01, 2017 53.33 53.63 53.31 53.58 18,764 +0.46(+0.87%)
Jan 31, 2017 52.58 53.12 52.53 53.11 14,199 +0.62(+1.17%)
Jan 30, 2017 53.08 53.08 52.34 52.50 14,331 -0.79(-1.48%)
Jan 27, 2017 53.58 53.58 53.20 53.29 20,250 -0.33(-0.61%)
Jan 26, 2017 53.92 53.97 53.59 53.61 8,015 -0.42(-0.78%)
Jan 25, 2017 53.58 54.09 53.58 54.04 9,823 +0.54(+1.01%)
Jan 24, 2017 53.12 53.55 52.95 53.50 14,437 +0.20(+0.38%)
Jan 23, 2017 53.50 53.50 52.90 53.30 31,689 -0.26(-0.48%)
Jan 20, 2017 53.49 53.71 53.46 53.56 76,152 +0.12(+0.23%)
Jan 19, 2017 53.87 53.87 53.40 53.43 18,654 -0.53(-0.98%)
Jan 18, 2017 54.18 54.18 53.83 53.96 11,940 -0.16(-0.30%)
Jan 17, 2017 53.90 54.25 53.57 54.12 19,048 +0.12(+0.23%)
Jan 13, 2017 54.00 54.00 54.00 0 +0.38(+0.70%)
Jan 12, 2017 53.41 53.69 53.24 53.62 6,427 +0.09(+0.16%)
Jan 11, 2017 53.27 53.69 53.08 53.54 31,935 +0.25(+0.47%)
Jan 10, 2017 52.83 53.43 52.63 53.29 25,446 +0.46(+0.87%)
Jan 09, 2017 52.35 52.88 52.24 52.83 39,571 +0.80(+1.53%)
Jan 06, 2017 52.12 52.16 51.94 52.03 7,302 -0.12(-0.22%)
Jan 05, 2017 52.11 52.24 51.96 52.14 11,709 -0.14(-0.28%)
Jan 04, 2017 51.21 52.36 51.21 52.29 49,865 +1.24(+2.43%)
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.