Skip to main content

S&P Healthcare Equipment SPDR (NY: XHE )

87.94 +0.76 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 128.66 130.20 128.66 129.68 16,394 +0.54(+0.42%)
Jul 29, 2021 128.13 129.57 128.13 129.14 24,536 +1.10(+0.86%)
Jul 28, 2021 125.91 128.43 125.41 128.04 14,394 +2.24(+1.78%)
Jul 27, 2021 124.91 125.90 124.70 125.80 19,201 +0.57(+0.46%)
Jul 26, 2021 126.57 126.57 124.94 125.23 32,377 -1.38(-1.09%)
Jul 23, 2021 125.83 126.66 124.98 126.61 105,795 +0.96(+0.76%)
Jul 22, 2021 125.91 126.03 124.81 125.65 15,004 -0.13(-0.10%)
Jul 21, 2021 124.95 125.78 123.91 125.78 27,643 +1.60(+1.29%)
Jul 20, 2021 121.85 124.81 121.69 124.18 35,007 +2.55(+2.09%)
Jul 19, 2021 120.98 122.78 120.89 121.63 18,713 -0.86(-0.70%)
Jul 16, 2021 122.35 123.28 121.96 122.49 24,540 +0.76(+0.62%)
Jul 15, 2021 122.91 122.91 120.49 121.73 24,026 -1.40(-1.14%)
Jul 14, 2021 126.51 126.51 123.09 123.13 22,164 -3.08(-2.44%)
Jul 13, 2021 128.42 128.42 126.21 126.21 23,657 -2.39(-1.86%)
Jul 12, 2021 127.77 128.71 127.41 128.60 55,358 +0.68(+0.53%)
Jul 09, 2021 127.85 128.19 127.34 127.92 16,762 +0.47(+0.37%)
Jul 08, 2021 126.70 127.67 125.51 127.45 17,383 -0.78(-0.61%)
Jul 07, 2021 129.07 129.19 127.15 128.23 30,991 -0.42(-0.33%)
Jul 06, 2021 128.75 128.80 127.38 128.65 18,140 -0.15(-0.12%)
Jul 02, 2021 129.91 129.91 128.19 128.80 30,205 -0.94(-0.72%)
Jul 01, 2021 129.23 129.74 128.95 129.74 50,532 +0.61(+0.47%)
Jun 30, 2021 129.56 130.59 128.52 129.13 18,069 -0.70(-0.54%)
Jun 29, 2021 130.50 130.50 129.45 129.83 17,772 -0.26(-0.20%)
Jun 28, 2021 131.10 131.36 129.37 130.09 27,394 -0.59(-0.45%)
Jun 25, 2021 129.41 131.12 129.41 130.68 21,879 +1.41(+1.09%)
Jun 24, 2021 129.55 130.02 129.14 129.27 31,404 +0.50(+0.39%)
Jun 23, 2021 128.14 129.11 128.09 128.77 92,642 +0.70(+0.55%)
Jun 22, 2021 127.09 128.07 126.55 128.07 13,790 +1.02(+0.80%)
Jun 21, 2021 125.87 127.41 124.24 127.05 15,142 +1.42(+1.13%)
Jun 18, 2021 126.02 126.63 125.34 125.63 18,596 -1.28(-1.01%)
Jun 17, 2021 125.12 127.37 125.12 126.91 15,874 +1.46(+1.16%)
Jun 16, 2021 125.31 125.59 124.37 125.45 10,505 +0.21(+0.17%)
Jun 15, 2021 125.70 125.70 124.41 125.24 16,828 -0.31(-0.24%)
Jun 14, 2021 125.08 125.81 124.91 125.55 13,980 +0.68(+0.54%)
Jun 11, 2021 124.34 124.87 123.86 124.87 12,504 +0.89(+0.72%)
Jun 10, 2021 122.64 124.13 121.93 123.98 20,102 +1.61(+1.31%)
Jun 09, 2021 122.66 123.22 122.10 122.37 21,442 +0.18(+0.15%)
Jun 08, 2021 121.55 122.29 120.23 122.19 13,290 +1.07(+0.88%)
Jun 07, 2021 120.22 121.78 120.08 121.12 29,375 +1.31(+1.09%)
Jun 04, 2021 119.36 120.05 119.36 119.81 15,676 +1.23(+1.04%)
Jun 03, 2021 117.83 118.80 116.94 118.59 100,726 +0.10(+0.08%)
Jun 02, 2021 119.92 119.92 118.23 118.49 29,364 -1.73(-1.44%)
Jun 01, 2021 121.35 121.35 119.56 120.22 24,116 -0.77(-0.64%)
May 28, 2021 121.40 122.02 120.85 120.98 20,030 +0.15(+0.12%)
May 27, 2021 120.38 120.91 119.66 120.83 16,415 +1.23(+1.03%)
May 26, 2021 119.56 119.86 118.25 119.61 16,464 +0.13(+0.11%)
May 25, 2021 120.20 120.48 119.47 119.47 12,710 -0.33(-0.28%)
May 24, 2021 119.84 120.58 119.78 119.81 52,460 +0.28(+0.23%)
May 21, 2021 119.94 120.79 119.53 119.53 18,353 +0.43(+0.36%)
May 20, 2021 117.51 119.27 117.51 119.09 16,447 +1.76(+1.50%)
May 19, 2021 115.98 117.34 115.40 117.34 16,211 -0.04(-0.03%)
May 18, 2021 116.45 118.78 116.45 117.38 18,099 +1.07(+0.92%)
May 17, 2021 116.31 117.00 115.76 116.31 12,741 -0.61(-0.52%)
May 14, 2021 116.05 117.31 115.48 116.92 28,880 +1.93(+1.68%)
May 13, 2021 115.40 116.46 113.90 114.99 27,400 +0.10(+0.09%)
May 12, 2021 116.84 117.25 114.81 114.89 24,421 -3.18(-2.69%)
May 11, 2021 116.92 119.11 115.22 118.07 46,783 -0.08(-0.07%)
May 10, 2021 122.45 122.62 118.03 118.15 49,375 -4.44(-3.62%)
May 07, 2021 121.92 123.91 121.92 122.58 23,710 +1.21(+1.00%)
May 06, 2021 121.57 121.57 119.62 121.37 26,952 -0.37(-0.30%)
May 05, 2021 122.55 123.30 121.43 121.74 26,706 -1.02(-0.83%)
May 04, 2021 125.09 125.09 121.66 122.76 39,240 -3.14(-2.49%)
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.