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 (%)
Mar 31, 2020 57.74 57.98 56.58 57.11 11,471 -0.05(-0.09%)
Mar 30, 2020 54.84 57.16 54.65 57.16 13,673 +3.40(+6.32%)
Mar 27, 2020 54.53 54.53 53.13 53.77 5,449 -2.07(-3.71%)
Mar 26, 2020 53.24 55.85 53.24 55.84 26,385 +3.26(+6.20%)
Mar 25, 2020 51.34 55.09 51.34 52.58 34,386 +1.09(+2.12%)
Mar 24, 2020 50.03 51.48 49.97 51.48 9,270 +4.01(+8.46%)
Mar 23, 2020 47.38 48.45 46.07 47.47 22,935 -0.91(-1.89%)
Mar 20, 2020 52.24 52.73 48.23 48.38 13,734 -3.07(-5.97%)
Mar 19, 2020 47.71 51.99 47.26 51.46 14,784 +2.86(+5.88%)
Mar 18, 2020 48.74 50.17 44.51 48.60 14,148 -3.55(-6.80%)
Mar 17, 2020 51.13 52.75 49.33 52.14 23,896 +1.71(+3.39%)
Mar 16, 2020 52.84 54.00 50.43 50.43 10,215 -8.22(-14.01%)
Mar 13, 2020 56.19 58.82 53.54 58.65 30,699 +3.76(+6.86%)
Mar 12, 2020 55.95 56.66 54.50 54.89 31,225 -5.15(-8.58%)
Mar 11, 2020 61.43 61.58 59.39 60.04 7,258 -3.21(-5.07%)
Mar 10, 2020 63.71 63.71 60.66 63.25 19,796 +1.36(+2.20%)
Mar 09, 2020 62.38 63.13 61.39 61.89 7,472 -4.91(-7.35%)
Mar 06, 2020 65.42 67.17 65.24 66.80 3,938 -0.89(-1.32%)
Mar 05, 2020 67.84 68.83 67.34 67.69 3,112 -2.50(-3.57%)
Mar 04, 2020 69.54 70.20 68.78 70.20 7,717 +3.80(+5.72%)
Mar 03, 2020 69.32 69.53 65.96 66.40 9,212 -2.48(-3.61%)
Mar 02, 2020 66.98 68.88 66.37 68.88 10,695 +2.27(+3.41%)
Feb 28, 2020 65.16 66.78 65.16 66.61 28,781 -1.59(-2.34%)
Feb 27, 2020 69.27 70.59 67.65 68.21 19,382 -2.13(-3.02%)
Feb 26, 2020 71.35 71.79 70.11 70.33 7,967 -0.60(-0.84%)
Feb 25, 2020 74.02 74.02 70.45 70.93 28,510 -2.88(-3.90%)
Feb 24, 2020 74.26 74.38 73.66 73.81 4,848 -2.62(-3.43%)
Feb 21, 2020 75.94 76.53 75.94 76.43 2,827 -0.26(-0.34%)
Feb 20, 2020 77.49 77.49 75.77 76.69 2,522 -1.55(-1.98%)
Feb 19, 2020 77.11 78.24 77.11 78.24 2,063 +1.12(+1.45%)
Feb 18, 2020 77.05 77.24 76.74 77.12 1,395 +0.07(+0.09%)
Feb 14, 2020 77.02 77.05 76.79 77.05 14,441 -0.31(-0.39%)
Feb 13, 2020 77.09 77.70 77.05 77.36 6,625 +0.10(+0.13%)
Feb 12, 2020 76.89 77.31 76.48 77.26 8,822 +1.02(+1.34%)
Feb 11, 2020 75.03 76.24 75.03 76.24 2,336 +1.33(+1.78%)
Feb 10, 2020 74.43 74.91 74.43 74.91 2,283 +0.65(+0.88%)
Feb 07, 2020 74.95 74.95 73.96 74.26 9,290 -0.74(-0.98%)
Feb 06, 2020 74.96 75.03 74.90 74.99 661 +0.43(+0.58%)
Feb 05, 2020 74.47 74.75 74.43 74.56 2,258 +1.96(+2.70%)
Feb 04, 2020 72.72 73.03 72.60 72.60 5,184 +0.96(+1.34%)
Feb 03, 2020 71.40 71.80 71.40 71.64 2,571 +0.36(+0.50%)
Jan 31, 2020 72.48 72.48 71.20 71.28 3,938 -1.86(-2.55%)
Jan 30, 2020 73.07 73.14 72.33 73.14 4,581 -0.73(-0.98%)
Jan 29, 2020 73.72 74.32 73.72 73.87 2,459 -0.51(-0.69%)
Jan 28, 2020 74.37 74.60 74.37 74.38 1,087 +0.76(+1.03%)
Jan 27, 2020 73.16 73.69 72.79 73.62 7,184 -0.88(-1.18%)
Jan 24, 2020 75.46 75.53 74.03 74.49 3,736 -1.29(-1.71%)
Jan 23, 2020 75.61 75.79 75.51 75.79 2,778 -0.24(-0.32%)
Jan 22, 2020 76.15 76.15 75.92 76.03 2,275 +0.37(+0.48%)
Jan 21, 2020 75.12 75.85 75.12 75.66 7,158 +0.11(+0.15%)
Jan 17, 2020 75.58 75.85 75.35 75.55 7,271 -0.27(-0.36%)
Jan 16, 2020 74.90 75.82 74.90 75.82 7,000 +1.20(+1.61%)
Jan 15, 2020 73.50 75.11 73.50 74.63 5,081 +0.95(+1.29%)
Jan 14, 2020 72.54 73.87 72.54 73.68 5,456 +0.56(+0.77%)
Jan 13, 2020 72.64 73.11 72.64 73.11 9,469 +0.13(+0.18%)
Jan 10, 2020 72.79 72.98 72.64 72.98 2,019 +0.45(+0.62%)
Jan 09, 2020 73.21 73.21 72.53 72.54 3,172 -0.32(-0.44%)
Jan 08, 2020 71.76 72.95 71.76 72.86 4,697 +0.79(+1.10%)
Jan 07, 2020 72.07 72.12 71.66 72.06 8,280 +0.10(+0.13%)
Jan 06, 2020 71.11 71.97 70.89 71.97 2,521 +0.62(+0.87%)
Jan 03, 2020 71.20 71.38 70.80 71.35 2,120 -0.24(-0.34%)
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.