Skip to main content

S&P Healthcare Services SPDR (NY: XHS )

90.39 -0.97 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 50.83 50.83 50.17 50.17 68,646 -0.73(-1.43%)
Feb 26, 2016 50.52 51.10 50.52 50.90 6,230 +0.46(+0.91%)
Feb 25, 2016 50.00 50.59 50.02 50.44 34,612 +0.44(+0.88%)
Feb 24, 2016 49.24 50.02 48.93 50.00 6,927 +0.34(+0.68%)
Feb 23, 2016 49.52 49.84 49.29 49.66 19,517 -0.04(-0.08%)
Feb 22, 2016 49.52 49.76 49.52 49.70 10,457 +1.21(+2.49%)
Feb 19, 2016 48.35 48.49 47.99 48.49 31,888 +0.16(+0.34%)
Feb 18, 2016 48.64 48.84 48.33 48.33 10,194 -0.33(-0.67%)
Feb 17, 2016 47.76 48.85 47.76 48.65 15,575 +1.13(+2.38%)
Feb 16, 2016 47.16 47.52 46.48 47.52 27,632 +0.67(+1.43%)
Feb 12, 2016 46.88 46.85 46.85 46.85 24,422 +0.31(+0.66%)
Feb 11, 2016 46.88 47.26 46.32 46.55 43,746 -1.03(-2.16%)
Feb 10, 2016 46.92 48.17 46.92 47.57 40,189 +0.90(+1.93%)
Feb 09, 2016 45.70 47.03 45.70 46.67 49,460 +0.52(+1.12%)
Feb 08, 2016 47.03 47.09 45.48 46.15 42,795 -1.38(-2.90%)
Feb 05, 2016 48.98 49.00 47.49 47.53 21,882 -1.68(-3.41%)
Feb 04, 2016 48.85 49.62 48.62 49.21 24,588 +0.20(+0.41%)
Feb 03, 2016 50.02 50.02 48.09 49.01 27,418 -0.74(-1.48%)
Feb 02, 2016 50.22 50.74 49.63 49.75 19,743 -0.95(-1.87%)
Feb 01, 2016 50.12 50.87 49.98 50.70 14,007 +0.29(+0.57%)
Jan 29, 2016 49.16 50.41 49.16 50.41 16,889 +1.68(+3.44%)
Jan 28, 2016 50.40 50.40 48.61 48.73 31,953 -1.34(-2.68%)
Jan 27, 2016 50.61 51.00 49.83 50.07 16,637 -0.53(-1.04%)
Jan 26, 2016 50.05 50.68 49.64 50.60 17,276 +0.76(+1.52%)
Jan 25, 2016 50.32 50.62 49.82 49.84 14,868 -0.60(-1.20%)
Jan 22, 2016 50.18 50.51 49.88 50.45 18,315 +0.85(+1.72%)
Jan 21, 2016 50.04 50.78 49.12 49.59 14,592 -0.40(-0.80%)
Jan 20, 2016 48.92 50.40 47.76 50.00 30,028 +0.34(+0.68%)
Jan 19, 2016 50.07 50.39 49.10 49.66 13,833 -0.04(-0.08%)
Jan 15, 2016 48.96 49.70 49.70 49.70 33,084 -0.46(-0.92%)
Jan 14, 2016 49.25 50.38 48.97 50.16 29,205 +1.08(+2.21%)
Jan 13, 2016 51.26 51.53 48.56 49.08 58,235 -2.10(-4.10%)
Jan 12, 2016 51.63 52.33 50.40 51.17 24,207 -0.11(-0.22%)
Jan 11, 2016 51.84 52.25 50.88 51.29 25,899 -0.41(-0.80%)
Jan 08, 2016 52.52 52.89 51.67 51.70 37,175 -0.63(-1.21%)
Jan 07, 2016 53.02 53.30 52.29 52.33 19,214 -1.54(-2.86%)
Jan 06, 2016 53.80 54.22 53.43 53.88 14,696 -0.59(-1.08%)
Jan 05, 2016 54.35 54.97 54.35 54.47 20,477 +0.23(+0.42%)
Jan 04, 2016 54.15 54.36 53.66 54.24 18,152 -0.74(-1.34%)
Dec 31, 2015 55.09 54.98 54.98 54.98 15,029 -0.38(-0.69%)
Dec 30, 2015 55.85 55.97 55.36 55.36 11,325 -0.53(-0.94%)
Dec 29, 2015 55.22 55.91 55.22 55.89 25,405 +0.76(+1.37%)
Dec 28, 2015 55.21 55.21 54.65 55.13 416,269 -0.35(-0.64%)
Dec 24, 2015 55.57 55.49 55.49 55.49 14,715 -0.08(-0.14%)
Dec 23, 2015 55.01 55.68 55.01 55.56 15,569 +0.77(+1.40%)
Dec 22, 2015 54.86 55.42 54.31 54.80 12,930 +0.25(+0.46%)
Dec 21, 2015 54.08 54.64 54.08 54.55 19,085 +0.68(+1.26%)
Dec 18, 2015 54.19 54.43 53.77 53.87 17,174 -0.44(-0.82%)
Dec 17, 2015 54.23 54.71 54.23 54.31 34,010 +0.17(+0.32%)
Dec 16, 2015 54.21 54.37 53.49 54.14 22,705 +0.34(+0.63%)
Dec 15, 2015 53.20 53.90 53.20 53.80 31,671 +0.67(+1.26%)
Dec 14, 2015 53.94 53.94 52.59 53.13 29,458 -0.81(-1.50%)
Dec 11, 2015 54.10 54.45 53.84 53.94 10,715 -0.78(-1.42%)
Dec 10, 2015 54.60 54.98 54.32 54.72 12,401 +0.44(+0.81%)
Dec 09, 2015 54.60 55.26 54.24 54.28 10,592 -0.53(-0.97%)
Dec 08, 2015 54.34 54.91 54.15 54.81 16,563 -0.01(-0.02%)
Dec 07, 2015 55.44 55.44 54.57 54.82 13,999 -0.66(-1.18%)
Dec 04, 2015 55.28 55.55 55.14 55.48 7,502 +0.70(+1.28%)
Dec 03, 2015 56.13 56.14 54.43 54.78 14,100 -1.21(-2.15%)
Dec 02, 2015 56.50 56.60 55.98 55.98 11,370 -0.55(-0.97%)
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.