Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Healthcare Equipment SPDR (NY: XHE )

87.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.70 22.85 22.57 22.60 22,958 +0.01(+0.06%)
Aug 30, 2011 22.40 22.58 22.40 22.58 1,608 +0.11(+0.49%)
Aug 29, 2011 22.22 22.49 22.20 22.47 8,972 +0.76(+3.52%)
Aug 26, 2011 21.44 21.71 21.44 21.71 1,458 +0.45(+2.10%)
Aug 25, 2011 21.21 21.36 21.18 21.26 55,388 -0.36(-1.65%)
Aug 24, 2011 21.48 21.62 21.39 21.62 2,559 +0.55(+2.61%)
Aug 23, 2011 20.77 21.07 20.77 21.07 1,440 +0.47(+2.30%)
Aug 22, 2011 21.37 21.37 20.60 20.60 977 -0.09(-0.46%)
Aug 19, 2011 20.75 20.75 20.55 20.69 2,419 -0.13(-0.61%)
Aug 18, 2011 21.19 21.19 20.82 20.82 12,084 -0.91(-4.17%)
Aug 17, 2011 21.66 21.73 21.66 21.72 43,849 -0.03(-0.12%)
Aug 16, 2011 21.75 21.75 21.75 21.75 221 +0.02(+0.10%)
Aug 15, 2011 21.96 21.96 21.73 21.73 3,791 +0.10(+0.48%)
Aug 12, 2011 21.39 21.72 21.39 21.62 10,043 +0.14(+0.67%)
Aug 11, 2011 20.60 21.48 20.53 21.48 6,065 +0.84(+4.09%)
Aug 10, 2011 21.08 21.08 20.64 20.64 1,238 -0.21(-1.00%)
Aug 09, 2011 21.30 21.08 20.29 20.84 4,405 +0.48(+2.35%)
Aug 08, 2011 21.30 21.31 20.29 20.36 34,585 -1.77(-7.99%)
Aug 05, 2011 21.91 22.13 21.50 22.13 19,483 -0.01(-0.04%)
Aug 04, 2011 22.61 22.61 22.12 22.14 18,415 -0.82(-3.58%)
Aug 03, 2011 23.00 23.00 22.49 22.96 138,024 -0.04(-0.18%)
Aug 02, 2011 23.12 23.12 23.00 23.00 49,839 -0.45(-1.91%)
Aug 01, 2011 24.48 24.48 23.40 23.45 2,521 -0.53(-2.21%)
Jul 29, 2011 23.64 24.05 23.64 23.98 5,555 -0.01(-0.06%)
Jul 28, 2011 23.89 24.00 23.89 24.00 664 -0.12(-0.49%)
Jul 27, 2011 24.09 24.11 24.09 24.11 1,108 -0.54(-2.20%)
Jul 26, 2011 24.79 24.82 24.66 24.66 5,854 -0.47(-1.89%)
Jul 25, 2011 25.19 25.27 25.13 25.13 2,034 -0.36(-1.40%)
Jul 22, 2011 25.45 25.53 25.45 25.49 5,885 -0.02(-0.09%)
Jul 21, 2011 25.51 25.51 25.51 25.51 443 +0.04(+0.14%)
Jul 20, 2011 25.52 25.52 25.46 25.47 1,551 -0.05(-0.18%)
Jul 19, 2011 25.52 25.52 25.52 25.52 1,411 +0.48(+1.91%)
Jul 18, 2011 25.03 25.04 25.03 25.04 857 -0.25(-0.98%)
Jul 15, 2011 25.28 25.29 25.23 25.29 6,058 -0.33(-1.30%)
Jul 13, 2011 25.66 25.62 25.62 25.62 4,875 +0.26(+1.03%)
Jul 12, 2011 25.11 25.50 25.11 25.36 9,644 +0.20(+0.79%)
Jul 11, 2011 25.41 25.41 25.16 25.16 11,317 -0.50(-1.95%)
Jul 08, 2011 25.58 25.66 25.58 25.66 3,988 -0.20(-0.77%)
Jul 07, 2011 25.86 25.86 25.86 25.86 664 +0.22(+0.86%)
Jul 06, 2011 25.66 25.66 25.64 25.64 4,075 +0.23(+0.92%)
Jul 05, 2011 25.38 25.41 25.36 25.41 9,387 +0.14(+0.57%)
Jul 01, 2011 24.91 25.26 24.89 25.26 6,371 +0.37(+1.50%)
Jun 30, 2011 24.76 24.89 24.76 24.89 6,448 +0.22(+0.91%)
Jun 29, 2011 24.72 24.72 24.61 24.66 4,376 +0.04(+0.15%)
Jun 28, 2011 24.62 24.62 24.62 24.62 254 +0.25(+1.04%)
Jun 27, 2011 24.19 24.37 24.19 24.37 4,006 +0.21(+0.88%)
Jun 24, 2011 24.30 24.30 24.16 24.16 4,955 -0.15(-0.63%)
Jun 23, 2011 24.07 24.39 23.92 24.31 221,463 -0.23(-0.96%)
Jun 22, 2011 24.76 24.76 24.55 24.55 220,289 -0.10(-0.42%)
Jun 21, 2011 24.53 24.65 24.53 24.65 15,718 +0.46(+1.90%)
Jun 20, 2011 24.21 24.24 24.19 24.19 4,219 +0.16(+0.65%)
Jun 17, 2011 24.18 24.21 24.04 24.04 3,966 -0.02(-0.08%)
Jun 16, 2011 24.28 24.28 23.90 24.06 7,988 -0.01(-0.04%)
Jun 15, 2011 24.38 24.45 24.07 24.07 12,970 -0.37(-1.51%)
Jun 14, 2011 24.56 24.56 24.44 24.44 4,068 +0.23(+0.97%)
Jun 13, 2011 24.39 24.39 24.18 24.20 1,772 -0.10(-0.41%)
Jun 10, 2011 24.28 24.30 24.28 24.30 6,045 -0.21(-0.86%)
Jun 09, 2011 24.53 24.57 24.30 24.51 5,187 +0.21(+0.85%)
Jun 08, 2011 24.65 24.65 24.28 24.30 4,250 -0.20(-0.81%)
Jun 07, 2011 24.53 24.53 24.50 24.50 443 +0.20(+0.81%)
Jun 06, 2011 25.10 25.10 24.30 24.30 6,484 -0.40(-1.64%)
Jun 03, 2011 24.58 24.85 24.58 24.71 10,956 -0.20(-0.82%)
May 24, 2011 25.01 25.01 24.91 24.91 622 -0.09(-0.36%)
May 23, 2011 25.27 25.27 24.94 25.00 9,639 -0.53(-2.09%)
May 20, 2011 25.37 25.55 25.37 25.54 8,232 -0.06(-0.25%)
May 19, 2011 25.66 25.66 25.45 25.60 24,855 +0.09(+0.34%)
May 18, 2011 25.16 25.51 25.16 25.51 5,724 +0.50(+1.98%)
May 17, 2011 24.99 25.08 24.99 25.02 1,464 -0.30(-1.19%)
May 16, 2011 25.62 25.62 25.15 25.32 4,653 +0.00(+0.00%)
May 13, 2011 25.65 25.65 25.27 25.32 11,075 -0.23(-0.88%)
May 12, 2011 25.25 25.62 25.25 25.55 102,554 +0.23(+0.91%)
May 11, 2011 25.64 25.64 25.32 25.32 720 -0.27(-1.05%)
May 10, 2011 25.69 25.69 25.39 25.58 5,517 +0.16(+0.61%)
May 09, 2011 25.43 25.43 25.43 25.43 1,329 +0.20(+0.79%)
May 06, 2011 25.23 25.32 25.18 25.23 16,866 +0.25(+0.99%)
May 05, 2011 25.13 25.23 24.98 24.98 897 -0.12(-0.47%)
May 04, 2011 25.51 25.51 25.09 25.10 19,634 -0.24(-0.95%)
May 03, 2011 25.43 25.43 25.34 25.34 3,667 -0.26(-1.00%)
May 02, 2011 25.60 25.60 25.60 25.60 2,586 +0.09(+0.37%)
Apr 29, 2011 25.52 25.52 25.50 25.50 2,863 +0.14(+0.54%)
Apr 28, 2011 25.31 25.36 25.31 25.36 2,391 +0.45(+1.81%)
Apr 27, 2011 24.89 24.95 24.89 24.91 68,212 +0.00(+0.00%)
Apr 26, 2011 24.74 24.95 24.74 24.91 287,426 +0.21(+0.86%)
Apr 25, 2011 24.70 24.70 24.70 24.70 321 -0.09(-0.38%)
Apr 21, 2011 24.84 24.84 24.80 24.80 1,551 +0.23(+0.93%)
Apr 20, 2011 24.61 24.61 24.50 24.57 1,551 +0.35(+1.44%)
Apr 19, 2011 24.22 24.22 24.22 24.22 443 -0.04(-0.17%)
Apr 18, 2011 24.35 24.35 24.26 24.26 1,996 +0.01(+0.04%)
Apr 14, 2011 24.25 24.25 24.25 24.25 0 +0.08(+0.32%)
Apr 13, 2011 24.37 24.37 24.17 24.17 3,206 +0.06(+0.24%)
Apr 12, 2011 24.08 24.11 24.07 24.11 2,628 -0.09(-0.39%)
Apr 11, 2011 24.19 24.25 24.19 24.21 2,222 +0.22(+0.90%)
Apr 08, 2011 24.36 24.36 23.99 23.99 2,346 -0.14(-0.58%)
Apr 07, 2011 24.10 24.23 24.08 24.13 9,032 +0.06(+0.24%)
Apr 06, 2011 24.16 24.16 24.02 24.07 13,837 +0.20(+0.83%)
Apr 05, 2011 24.07 24.07 23.85 23.88 12,773 -0.09(-0.36%)
Apr 04, 2011 24.07 24.07 23.94 23.96 2,661 +0.10(+0.44%)
Apr 01, 2011 24.00 24.00 23.82 23.86 13,533 +0.17(+0.70%)
Mar 31, 2011 23.72 23.72 23.62 23.69 33,830 +0.09(+0.40%)
Mar 30, 2011 23.83 23.83 23.57 23.60 7,654 +0.09(+0.40%)
Mar 29, 2011 23.44 23.50 23.27 23.50 6,566 +0.18(+0.77%)
Mar 28, 2011 23.56 23.56 23.32 23.32 21,444 -0.04(-0.15%)
Mar 25, 2011 23.47 23.51 23.30 23.36 21,571 +0.18(+0.76%)
Mar 24, 2011 23.28 23.28 23.11 23.18 8,584 +0.06(+0.25%)
Mar 23, 2011 22.99 23.12 22.99 23.12 5,591 -0.10(-0.43%)
Mar 22, 2011 23.29 23.33 23.21 23.22 23,448 +0.01(+0.06%)
Mar 21, 2011 23.20 23.23 23.20 23.21 6,309 +0.50(+2.19%)
Mar 18, 2011 22.86 22.86 22.71 22.71 7,532 +0.08(+0.36%)
Mar 17, 2011 22.92 22.92 22.62 22.63 10,393 +0.13(+0.58%)
Mar 16, 2011 22.84 22.84 22.50 22.50 10,395 -0.29(-1.27%)
Mar 15, 2011 22.76 22.79 22.76 22.79 3,632 -0.17(-0.74%)
Mar 14, 2011 22.95 22.96 22.95 22.96 2,676 -0.30(-1.31%)
Mar 11, 2011 23.19 23.26 23.08 23.26 17,825 -0.05(-0.24%)
Mar 10, 2011 23.78 23.78 23.28 23.32 10,519 -0.46(-1.95%)
Mar 09, 2011 23.58 23.85 23.58 23.78 6,238 +0.01(+0.06%)
Mar 08, 2011 23.73 23.83 23.73 23.77 5,329 +0.23(+1.00%)
Mar 07, 2011 23.76 23.76 23.35 23.53 7,040 -0.10(-0.43%)
Mar 04, 2011 23.62 23.63 23.55 23.63 10,674 -0.11(-0.45%)
Mar 03, 2011 23.70 23.74 23.70 23.74 3,474 +0.58(+2.49%)
Mar 02, 2011 23.27 23.27 23.06 23.16 5,730 +0.09(+0.38%)
Mar 01, 2011 23.19 23.28 23.03 23.08 6,840 -0.08(-0.33%)
Feb 28, 2011 23.37 23.37 23.14 23.15 14,630 -0.03(-0.14%)
Feb 25, 2011 23.19 23.19 23.17 23.19 30,756 +0.37(+1.60%)
Feb 24, 2011 22.79 22.84 22.70 22.82 60,792 -0.27(-1.19%)
Feb 23, 2011 23.09 23.09 23.09 23.09 356 -0.16(-0.69%)
Feb 22, 2011 23.33 23.43 23.25 23.25 4,356 -0.58(-2.44%)
Feb 18, 2011 23.93 23.93 23.84 23.84 2,094 +0.05(+0.21%)
Feb 17, 2011 23.78 23.79 23.58 23.79 7,468 +0.15(+0.63%)
Feb 16, 2011 23.51 23.65 23.51 23.64 48,591 +0.20(+0.85%)
Feb 15, 2011 23.45 23.47 23.42 23.44 9,440 +0.04(+0.15%)
Feb 14, 2011 23.42 23.42 23.38 23.40 13,484 +0.03(+0.12%)
Feb 11, 2011 23.05 23.37 23.05 23.37 40,241 +0.21(+0.92%)
Feb 10, 2011 23.08 23.19 23.02 23.16 44,108 +0.05(+0.23%)
Feb 09, 2011 23.09 23.53 23.00 23.11 100,706 +0.18(+0.79%)
Feb 07, 2011 22.93 22.93 22.93 22.93 886 +0.09(+0.38%)
Feb 04, 2011 22.85 22.87 22.76 22.84 24,598 +0.09(+0.42%)
Feb 03, 2011 22.53 22.75 22.53 22.75 4,808 +0.13(+0.56%)
Feb 02, 2011 22.62 22.62 22.62 22.62 221 -0.06(-0.26%)
Feb 01, 2011 22.59 22.68 22.59 22.68 886 +0.25(+1.13%)
Jan 31, 2011 22.27 22.43 22.27 22.43 443 -0.31(-1.35%)
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.