State Street Spdr S P Health Care Equipment Etf (XHE)

Overview News Price History Option Chain Discussions Forecast Dividend History

State Street Spdr S P Health Care Equipment Etf Stock (XHE) Price History

The historical daily chart and data for State Street Spdr S P Health Care Equipment Etf stock (XHE), show that the latest closing stock price as of May 06, 2026, is $79.72.

State Street Spdr S P Health Care Equipment Etf all-time high stock price is $133.87, occurred on September 02, 2021.
The lowest State Street Spdr S P Health Care Equipment Etf stock price recorded was $36.53 on April 28, 2014. Since then, State Street Spdr S P Health Care Equipment Etf's stock price has risen over 118.20% to $79.72 now.
The 52-week high stock price for XHE is $93.62, representing a 17.44% increase from the current share price, occurred on January 08, 2026.
The 52-week low stock price for XHE is $75.63, indicating a -5.13% decrease from the current share price, occurred on August 01, 2025.
The closing price of State Street Spdr S P Health Care Equipment Etf (XHE) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$80.20	$79.25	$0.95	16,743.0	-0.67%
May 05, 2026	$80.58	$79.01	$1.57	6,092.0	-0.32%
May 04, 2026	$81.81	$80.33	$1.48	12,913.0	-1.41%
May 01, 2026	$81.80	$80.92	$0.88	37,902.0	+1.67%
Apr 30, 2026	$81.00	$78.73	$2.27	46,186.0	+2.46%
Apr 29, 2026	$80.55	$77.81	$2.73	65,293.0	-3.48%
Apr 28, 2026	$83.10	$80.95	$2.15	18,891.0	-1.74%
Apr 27, 2026	$83.39	$82.46	$0.9349	8,053.0	-0.05%
Apr 24, 2026	$82.79	$81.73	$1.06	8,434.0	+0.55%
Apr 23, 2026	$83.27	$81.91	$1.36	17,051.0	-1.22%
Apr 22, 2026	$84.26	$82.96	$1.30	361,623.0	+1.27%
Apr 21, 2026	$85.16	$82.24	$2.92	93,883.0	-2.98%
Apr 20, 2026	$85.33	$84.44	$0.885	9,322.0	-0.27%
Apr 17, 2026	$85.66	$84.95	$0.7054	4,899.0	+2.65%
Apr 16, 2026	$83.08	$82.59	$0.495	4,038.0	-1.21%
Apr 15, 2026	$83.89	$83.36	$0.53	4,234.0	+0.62%
Apr 14, 2026	$83.63	$82.14	$1.49	99,126.0	+2.47%
Apr 13, 2026	$81.28	$79.20	$2.08	5,567.0	+2.69%
Apr 10, 2026	$80.00	$79.09	$0.915	5,537.0	-1.00%
Apr 09, 2026	$80.37	$78.99	$1.38	10,809.0	-0.03%
Apr 08, 2026	$80.73	$79.61	$1.12	8,046.0	+2.66%
Apr 07, 2026	$78.31	$77.49	$0.816	18,476.0	-0.41%

State Street 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 State Street 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 State Street Spdr S P Health Care Equipment Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Spdr S P Health Care Equipment Etf Stock (XHE) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$81.81	$79.01	$2.80	90,393.0	-0.76%
Apr, 2026	$85.66	$77.25	$8.40	814,537.0	+2.67%
Mar, 2026	$87.72	$76.00	$11.72	476,474.0	-11.49%
Feb, 2026	$89.23	$83.30	$5.93	256,106.0	+2.11%
Jan, 2026	$93.62	$85.33	$8.29	429,245.0	-1.88%

State Street Spdr S P Health Care Equipment Etf Stock (XHE) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$90.59	$87.19	$3.40	238,763.0	+0.20%
Nov, 2025	$89.83	$78.92	$10.91	445,088.0	+11.44%
Oct, 2025	$82.50	$76.78	$5.72	752,703.0	+1.31%
Sep, 2025	$82.89	$76.91	$5.98	253,805.0	-4.10%
Aug, 2025	$83.49	$75.63	$7.86	295,140.0	+7.78%
Jul, 2025	$83.16	$76.19	$6.97	684,822.0	-6.17%
Jun, 2025	$83.65	$77.59	$6.06	409,658.0	+0.04%
May, 2025	$84.00	$78.11	$5.89	257,582.0	+2.69%
Apr, 2025	$83.25	$71.25	$12.00	374,223.0	-3.82%
Mar, 2025	$89.10	$80.71	$8.39	386,183.0	-7.17%
Feb, 2025	$95.84	$87.04	$8.80	232,362.0	-6.37%
Jan, 2025	$97.10	$88.19	$8.91	313,116.0	+6.86%

State Street 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%