Get the Stockscreener App
83.81
0.62%
0.52
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 April 15, 2026, is $83.81.
- 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 129.40% to $83.81 now.
- The 52-week high stock price for XHE is $93.62, representing a 11.71% increase from the current share price, occurred on January 08, 2026.
- The 52-week low stock price for XHE is $73.50, indicating a -12.31% decrease from the current share price, occurred on April 21, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Apr 06, 2026 | $79.06 | $77.99 | $1.07 | 8,713.0 | +0.01% |
| Apr 02, 2026 | $78.63 | $77.25 | $1.38 | 13,568.0 | -0.49% |
| Apr 01, 2026 | $79.36 | $78.27 | $1.08 | 2,788.0 | +0.46% |
| Mar 31, 2026 | $78.38 | $76.28 | $2.09 | 12,421.0 | +2.61% |
| Mar 30, 2026 | $77.58 | $76.00 | $1.58 | 11,867.0 | -1.09% |
| Mar 27, 2026 | $79.06 | $77.09 | $1.97 | 8,344.0 | -2.79% |
| Mar 26, 2026 | $80.36 | $79.30 | $1.06 | 13,134.0 | -0.58% |
| Mar 25, 2026 | $80.02 | $79.10 | $0.92 | 84,300.0 | +0.82% |
| Mar 24, 2026 | $79.62 | $78.34 | $1.28 | 13,240.0 | -0.54% |
| Mar 23, 2026 | $80.68 | $79.47 | $1.21 | 11,563.0 | +1.60% |
| Mar 20, 2026 | $79.26 | $77.97 | $1.29 | 4,060.0 | -1.53% |
| Mar 19, 2026 | $80.05 | $78.94 | $1.11 | 13,351.0 | -0.23% |
| Mar 18, 2026 | $80.98 | $79.68 | $1.30 | 31,716.0 | -2.34% |
| Mar 17, 2026 | $82.10 | $81.34 | $0.76 | 41,161.0 | +1.34% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $83.89 | $77.25 | $6.64 | 181,098.0 | +7.12% |
| 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% |
0.45%
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):