Skip to main content

S&P Healthcare Services SPDR (NY: XHS )

98.02 +0.43 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 35.78 35.81 35.66 35.74 14,496 +0.03(+0.08%)
Mar 27, 2013 35.44 35.74 35.44 35.71 10,797 +0.15(+0.41%)
Mar 26, 2013 35.61 35.61 35.43 35.57 5,027 +0.30(+0.85%)
Mar 25, 2013 35.31 35.54 35.27 35.27 9,681 +0.09(+0.27%)
Mar 22, 2013 35.37 35.40 35.16 35.17 13,156 -0.08(-0.24%)
Mar 21, 2013 35.26 35.45 35.11 35.26 48,057 -0.25(-0.72%)
Mar 20, 2013 35.44 35.68 35.34 35.51 32,302 +0.27(+0.77%)
Mar 19, 2013 35.43 35.43 35.20 35.24 4,161 -0.01(-0.04%)
Mar 18, 2013 35.27 35.39 35.20 35.25 6,541 -0.24(-0.67%)
Mar 15, 2013 35.65 35.65 35.48 35.49 5,231 -0.08(-0.22%)
Mar 14, 2013 35.54 35.58 35.52 35.57 20,381 +0.09(+0.25%)
Mar 13, 2013 35.37 35.49 35.33 35.48 27,308 +0.12(+0.35%)
Mar 12, 2013 35.20 35.44 35.17 35.35 46,560 +0.07(+0.20%)
Mar 11, 2013 35.13 35.30 35.07 35.28 13,958 +0.19(+0.54%)
Mar 08, 2013 34.92 35.11 34.91 35.10 19,510 +0.32(+0.91%)
Mar 07, 2013 34.67 34.81 34.67 34.78 11,725 +0.13(+0.38%)
Mar 06, 2013 34.70 34.70 34.62 34.65 57,245 +0.08(+0.22%)
Mar 05, 2013 34.55 34.57 34.51 34.57 5,991 +0.43(+1.26%)
Mar 04, 2013 34.16 34.22 34.05 34.14 11,651 -0.05(-0.14%)
Mar 01, 2013 33.97 34.19 33.97 34.19 1,804 +0.09(+0.26%)
Feb 28, 2013 34.03 34.15 33.97 34.10 6,978 +0.01(+0.03%)
Feb 27, 2013 33.48 34.09 33.48 34.09 2,759 +0.45(+1.33%)
Feb 26, 2013 33.44 33.65 33.37 33.65 3,630 -0.49(-1.43%)
Feb 22, 2013 34.15 34.21 34.09 34.13 5,986 +0.07(+0.19%)
Feb 21, 2013 34.13 34.21 33.89 34.07 11,559 -0.28(-0.82%)
Feb 20, 2013 34.84 34.84 34.35 34.35 11,305 -0.45(-1.30%)
Feb 19, 2013 34.38 34.82 34.33 34.80 11,967 +0.12(+0.34%)
Feb 15, 2013 34.79 34.85 34.67 34.68 9,598 -0.00(-0.00%)
Feb 14, 2013 34.54 34.81 34.54 34.69 7,509 +0.09(+0.27%)
Feb 13, 2013 34.48 34.65 34.47 34.59 8,952 +0.29(+0.83%)
Feb 12, 2013 34.31 34.32 34.29 34.31 1,910 -0.01(-0.03%)
Feb 11, 2013 34.63 34.63 34.26 34.32 20,143 -0.31(-0.90%)
Feb 08, 2013 34.32 34.70 34.32 34.63 10,891 +0.36(+1.04%)
Feb 07, 2013 34.33 34.33 34.08 34.27 3,503 +0.05(+0.16%)
Feb 06, 2013 34.14 34.22 34.05 34.22 2,016 +0.55(+1.63%)
Feb 04, 2013 33.95 34.12 33.67 33.67 44,413 -0.36(-1.07%)
Feb 01, 2013 34.62 34.62 33.80 34.03 13,787 +0.28(+0.82%)
Jan 31, 2013 33.85 33.87 33.70 33.75 21,177 +0.02(+0.06%)
Jan 30, 2013 33.82 33.88 33.73 33.73 7,273 -0.08(-0.25%)
Jan 29, 2013 34.20 34.20 33.80 33.82 10,867 -0.26(-0.77%)
Jan 28, 2013 34.45 34.45 33.88 34.08 14,946 -0.03(-0.08%)
Jan 25, 2013 34.13 34.13 33.97 34.11 22,177 +0.23(+0.67%)
Jan 24, 2013 33.76 33.95 33.76 33.88 38,151 +0.25(+0.74%)
Jan 23, 2013 33.44 33.64 33.44 33.64 14,578 -0.13(-0.38%)
Jan 22, 2013 33.49 33.76 33.36 33.76 13,508 +0.38(+1.14%)
Jan 18, 2013 33.43 33.43 33.21 33.38 12,235 +0.14(+0.43%)
Jan 17, 2013 33.07 33.27 32.97 33.24 11,356 +0.39(+1.20%)
Jan 16, 2013 32.78 32.85 32.68 32.85 5,413 +0.01(+0.03%)
Jan 15, 2013 32.46 32.84 32.36 32.84 75,221 +0.41(+1.25%)
Jan 14, 2013 32.49 32.49 32.29 32.43 6,343 +0.09(+0.29%)
Jan 11, 2013 32.39 32.41 32.21 32.34 11,288 +0.05(+0.16%)
Jan 10, 2013 32.17 32.28 32.05 32.28 12,165 +0.27(+0.84%)
Jan 09, 2013 31.84 32.03 31.84 32.02 16,984 +0.22(+0.70%)
Jan 08, 2013 32.19 32.19 31.79 31.79 29,985 -0.25(-0.76%)
Jan 07, 2013 32.03 32.04 31.76 32.04 10,937 +0.14(+0.43%)
Jan 04, 2013 31.81 31.94 31.73 31.90 1,014,630 +0.22(+0.68%)
Jan 03, 2013 31.83 31.83 31.69 31.69 5,848 -0.02(-0.06%)
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.