Get the Stockscreener App
83.55
3.16%
-2.725
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 February 12, 2026, is $83.55.
- 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 128.67% to $83.55 now.
- The 52-week high stock price for XHE is $93.62, representing a 12.06% increase from the current share price, occurred on January 08, 2026.
- The 52-week low stock price for XHE is $71.25, indicating a -14.72% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $85.79 | $83.30 | $2.49 | 25,310.0 | -3.16% |
| Feb 11, 2026 | $86.72 | $84.89 | $1.83 | 35,814.0 | -0.39% |
| Feb 10, 2026 | $87.55 | $85.84 | $1.71 | 20,242.0 | +1.27% |
| Feb 09, 2026 | $85.67 | $85.11 | $0.56 | 7,079.0 | -0.63% |
| Feb 06, 2026 | $86.06 | $85.12 | $0.9387 | 4,946.0 | +2.26% |
| Feb 05, 2026 | $85.51 | $84.16 | $1.35 | 12,922.0 | -1.43% |
| Feb 04, 2026 | $86.34 | $85.34 | $1.00 | 16,407.0 | -0.60% |
| Feb 03, 2026 | $86.90 | $85.18 | $1.72 | 7,602.0 | -0.54% |
| Feb 02, 2026 | $86.83 | $86.28 | $0.555 | 6,666.0 | -0.24% |
| Jan 30, 2026 | $86.92 | $85.54 | $1.38 | 18,136.0 | +0.44% |
| Jan 29, 2026 | $86.85 | $85.33 | $1.52 | 7,150.0 | -0.51% |
| Jan 28, 2026 | $87.64 | $86.64 | $1.00 | 4,527.0 | -1.05% |
| Jan 27, 2026 | $88.15 | $87.43 | $0.7165 | 5,083.0 | -0.82% |
| Jan 26, 2026 | $88.59 | $88.04 | $0.5514 | 5,213.0 | +0.26% |
| Jan 23, 2026 | $89.52 | $87.72 | $1.80 | 35,886.0 | -1.79% |
| Jan 22, 2026 | $90.78 | $89.47 | $1.31 | 5,820.0 | -0.06% |
| Jan 21, 2026 | $90.15 | $88.92 | $1.23 | 18,574.0 | +1.21% |
| Jan 20, 2026 | $88.89 | $87.89 | $1.00 | 12,756.0 | -1.04% |
| Jan 16, 2026 | $90.42 | $89.46 | $0.96 | 11,698.0 | -0.10% |
| Jan 15, 2026 | $90.42 | $89.09 | $1.33 | 34,458.0 | +0.35% |
| Jan 14, 2026 | $89.42 | $87.46 | $1.96 | 38,233.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $87.55 | $83.30 | $4.25 | 162,298.0 | -3.49% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):