Get the Stockscreener App
92.54
1.48%
-1.39
Spdr S P Health Care Equipment Etf Stock (XHE) Price History
The historical daily chart and data for Spdr S P Health Care Equipment Etf stock (XHE), show that the latest closing stock price as of February 07, 2025, is $92.54.
- Spdr S P Health Care Equipment Etf all-time high stock price is $133.87, occurred on September 02, 2021.
- The lowest Spdr S P Health Care Equipment Etf stock price recorded was $36.53 on April 28, 2014. Since then, Spdr S P Health Care Equipment Etf's stock price has risen over 153.29% to $92.54 now.
- The 52-week high stock price for XHE is $97.10, representing a 4.93% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for XHE is $80.85, indicating a -12.64% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Spdr S P Health Care Equipment Etf (XHE) stock in the beginning of 2024 was $119.53. The stock closed the year at $89.89, a loss of over -24.80% for the year.
The table below shows more information about XHE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $93.98 | $92.38 | $1.60 | 29,947.0 | -1.59% |
| Feb 06, 2025 | $95.72 | $93.60 | $2.12 | 20,627.0 | -1.88% |
| Feb 05, 2025 | $95.84 | $95.47 | $0.37 | 6,694.0 | +1.07% |
| Feb 04, 2025 | $94.81 | $93.83 | $0.9815 | 6,764.0 | +0.86% |
| Feb 03, 2025 | $94.76 | $93.24 | $1.51 | 11,026.0 | -0.72% |
| Jan 31, 2025 | $96.27 | $94.58 | $1.69 | 9,775.0 | -1.14% |
| Jan 30, 2025 | $97.10 | $95.43 | $1.67 | 13,485.0 | +0.49% |
| Jan 29, 2025 | $95.80 | $95.06 | $0.7399 | 12,936.0 | -0.28% |
| Jan 28, 2025 | $96.06 | $94.95 | $1.11 | 16,366.0 | -0.23% |
| Jan 27, 2025 | $95.91 | $94.34 | $1.57 | 13,474.0 | +0.62% |
| Jan 24, 2025 | $95.10 | $94.17 | $0.9342 | 37,177.0 | +0.50% |
| Jan 23, 2025 | $94.67 | $93.50 | $1.17 | 29,327.0 | +0.36% |
| Jan 22, 2025 | $94.94 | $93.87 | $1.07 | 24,869.0 | -0.10% |
| Jan 21, 2025 | $94.38 | $92.84 | $1.54 | 8,223.0 | +2.11% |
| Jan 17, 2025 | $92.69 | $92.23 | $0.4596 | 7,968.0 | +0.34% |
| Jan 16, 2025 | $92.29 | $91.04 | $1.25 | 6,810.0 | +1.34% |
| Jan 15, 2025 | $91.61 | $90.90 | $0.71 | 4,963.0 | +0.87% |
| Jan 14, 2025 | $91.46 | $89.27 | $2.20 | 17,005.0 | -0.64% |
| Jan 13, 2025 | $90.70 | $89.62 | $1.08 | 15,430.0 | +0.23% |
| Jan 10, 2025 | $90.88 | $90.21 | $0.67 | 9,883.0 | -1.58% |
| Jan 08, 2025 | $92.15 | $91.14 | $1.02 | 24,856.0 | +0.48% |
Spdr S P Health Care Equipment Etf Stock (XHE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Health Care Equipment Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XHE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Health Care Equipment Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Health Care Equipment Etf Stock (XHE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $95.84 | $92.38 | $3.46 | 75,058.0 | -2.26% |
| Jan, 2025 | $97.10 | $88.19 | $8.91 | 313,116.0 | +6.86% |
Spdr S P Health Care Equipment Etf Stock (XHE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $94.61 | $87.55 | $7.06 | 210,652.0 | -5.99% |
| Nov, 2024 | $94.03 | $88.07 | $5.96 | 173,473.0 | +7.28% |
| Oct, 2024 | $90.40 | $86.05 | $4.35 | 181,482.0 | -3.29% |
| Sep, 2024 | $91.47 | $86.36 | $5.11 | 249,494.0 | +0.63% |
| Aug, 2024 | $90.17 | $81.04 | $9.13 | 326,260.0 | +5.45% |
| Jul, 2024 | $90.00 | $82.79 | $7.21 | 703,961.0 | +1.04% |
| Jun, 2024 | $86.80 | $82.39 | $4.41 | 341,928.0 | -1.67% |
| May, 2024 | $87.97 | $82.31 | $5.66 | 312,874.0 | +4.54% |
| Apr, 2024 | $88.33 | $80.85 | $7.48 | 496,362.0 | -6.63% |
| Mar, 2024 | $88.31 | $82.53 | $5.78 | 580,638.0 | +3.95% |
| Feb, 2024 | $87.55 | $83.92 | $3.62 | 440,576.0 | +0.81% |
| Jan, 2024 | $85.98 | $80.37 | $5.61 | 1,214,500.0 | -0.40% |
Spdr S P Health Care Equipment Etf Stock (XHE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $85.93 | $74.83 | $11.10 | 834,151.0 | +12.30% |
| Nov, 2023 | $75.81 | $66.67 | $9.14 | 695,023.0 | +10.21% |
| Oct, 2023 | $77.80 | $66.20 | $11.60 | 1,296,352.0 | -12.80% |
| Sep, 2023 | $87.53 | $76.71 | $10.82 | 1,008,107.0 | -9.94% |
| Aug, 2023 | $97.66 | $84.28 | $13.38 | 2,312,381.0 | -11.93% |
| Jul, 2023 | $99.68 | $94.18 | $5.50 | 1,173,635.0 | +0.03% |
| Jun, 2023 | $99.13 | $92.59 | $6.54 | 1,042,383.0 | +5.69% |
| May, 2023 | $99.19 | $91.84 | $7.35 | 1,296,856.0 | -4.81% |
| Apr, 2023 | $99.46 | $92.99 | $6.47 | 904,369.0 | +4.48% |
| Mar, 2023 | $94.88 | $86.79 | $8.09 | 1,368,654.0 | +0.79% |
| Feb, 2023 | $101.4 | $91.97 | $9.47 | 1,750,519.0 | -2.95% |
| Jan, 2023 | $96.89 | $88.68 | $8.21 | 1,780,679.0 | +6.46% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):