Get the Stockscreener App
92.32
0.34%
0.31
After Hours:
92.32
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 January 07, 2026, is $92.32.
- 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 152.69% to $92.32 now.
- The 52-week high stock price for XHE is $97.10, representing a 5.18% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for XHE is $71.25, indicating a -22.82% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $92.32 | $91.88 | $0.436 | 9,014.0 | +0.34% |
| Jan 06, 2026 | $92.10 | $89.45 | $2.65 | 13,014.0 | +2.34% |
| Jan 05, 2026 | $90.00 | $87.46 | $2.54 | 101,704.0 | +2.74% |
| Jan 02, 2026 | $88.63 | $87.29 | $1.34 | 8,151.0 | -0.82% |
| Dec 31, 2025 | $89.00 | $88.03 | $0.97 | 6,108.0 | -0.97% |
| Dec 30, 2025 | $89.28 | $88.95 | $0.322 | 5,975.0 | -0.10% |
| Dec 29, 2025 | $89.61 | $89.12 | $0.49 | 3,206.0 | -0.26% |
| Dec 26, 2025 | $89.56 | $89.00 | $0.5555 | 4,147.0 | -0.18% |
| Dec 24, 2025 | $89.57 | $89.40 | $0.17 | 5,204.0 | +0.22% |
| Dec 23, 2025 | $89.82 | $89.12 | $0.6999 | 20,005.0 | -1.02% |
| Dec 22, 2025 | $90.59 | $89.72 | $0.8662 | 7,192.0 | +1.54% |
| Dec 19, 2025 | $89.10 | $88.86 | $0.2403 | 5,099.0 | +0.19% |
| Dec 18, 2025 | $89.88 | $88.75 | $1.12 | 5,770.0 | -0.02% |
| Dec 17, 2025 | $90.00 | $88.77 | $1.23 | 8,974.0 | -0.13% |
| Dec 16, 2025 | $88.96 | $88.08 | $0.885 | 7,891.0 | -0.13% |
| Dec 15, 2025 | $89.71 | $88.98 | $0.73 | 8,870.0 | -0.39% |
| Dec 12, 2025 | $89.60 | $89.07 | $0.5344 | 9,682.0 | -0.49% |
| Dec 11, 2025 | $89.87 | $89.25 | $0.62 | 7,389.0 | +0.19% |
| Dec 10, 2025 | $89.63 | $88.16 | $1.47 | 7,026.0 | +1.67% |
| Dec 09, 2025 | $88.77 | $87.90 | $0.8734 | 9,325.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $92.32 | $87.29 | $5.03 | 140,897.0 | +4.64% |
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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):