Get the Stockscreener App
99.08
0.41%
-0.3985
Spdr S P Health Care Services Etf Stock (XHS) Price History
The historical daily chart and data for Spdr S P Health Care Services Etf stock (XHS), show that the latest closing stock price as of February 07, 2025, is $99.08.
- Spdr S P Health Care Services Etf all-time high stock price is $103.50, occurred on January 30, 2025.
- The lowest Spdr S P Health Care Services Etf stock price recorded was $77.76 on October 30, 2023. Since then, Spdr S P Health Care Services Etf's stock price has risen over 27.42% to $99.08 now.
- The 52-week high stock price for XHS is $103.50, representing a 4.46% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for XHS is $86.13, indicating a -13.07% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Spdr S P Health Care Services Etf (XHS) stock in the beginning of 2024 was $90.61. The stock closed the year at $84.79, a loss of over -6.42% for the year.
The table below shows more information about XHS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $99.97 | $98.85 | $1.12 | 4,258.0 | -0.39% |
| Feb 06, 2025 | $101.5 | $99.39 | $2.12 | 8,878.0 | -2.93% |
| Feb 05, 2025 | $102.7 | $102.2 | $0.4433 | 4,479.0 | +0.36% |
| Feb 04, 2025 | $102.3 | $101.3 | $1.00 | 2,942.0 | +0.29% |
| Feb 03, 2025 | $102.3 | $99.95 | $2.39 | 10,204.0 | -0.29% |
| Jan 31, 2025 | $103.2 | $101.9 | $1.27 | 4,897.0 | -0.85% |
| Jan 30, 2025 | $103.5 | $102.6 | $0.898 | 10,162.0 | +1.08% |
| Jan 29, 2025 | $102.4 | $101.5 | $0.96 | 39,278.0 | -0.40% |
| Jan 28, 2025 | $102.9 | $102.3 | $0.61 | 7,086.0 | +0.13% |
| Jan 27, 2025 | $102.4 | $100.1 | $2.26 | 7,245.0 | +1.43% |
| Jan 24, 2025 | $100.7 | $100.0 | $0.72 | 3,995.0 | +0.22% |
| Jan 23, 2025 | $100.5 | $98.74 | $1.76 | 3,089.0 | +1.52% |
| Jan 22, 2025 | $99.05 | $98.75 | $0.30 | 1,756.0 | +0.07% |
| Jan 21, 2025 | $98.93 | $96.94 | $1.99 | 7,376.0 | +2.69% |
| Jan 17, 2025 | $96.46 | $95.83 | $0.625 | 2,648.0 | +0.60% |
| Jan 16, 2025 | $95.76 | $94.51 | $1.25 | 1,138.0 | +0.43% |
| Jan 15, 2025 | $95.37 | $95.08 | $0.2888 | 1,810.0 | +0.68% |
| Jan 14, 2025 | $94.95 | $94.32 | $0.63 | 1,363.0 | -0.31% |
| Jan 13, 2025 | $95.00 | $93.76 | $1.24 | 2,389.0 | +2.18% |
| Jan 10, 2025 | $93.70 | $92.87 | $0.83 | 4,496.0 | -1.47% |
| Jan 08, 2025 | $94.36 | $92.73 | $1.63 | 3,129.0 | +0.85% |
Spdr S P Health Care Services Etf Stock (XHS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Health Care Services Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XHS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Health Care Services Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Health Care Services Etf Stock (XHS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $102.7 | $98.85 | $3.82 | 30,761.0 | -2.95% |
| Jan, 2025 | $103.5 | $90.57 | $12.93 | 111,156.0 | +13.22% |
Spdr S P Health Care Services Etf Stock (XHS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $98.26 | $88.94 | $9.32 | 55,850.0 | -7.93% |
| Nov, 2024 | $98.48 | $90.88 | $7.60 | 56,699.0 | +5.86% |
| Oct, 2024 | $97.68 | $92.48 | $5.19 | 103,165.0 | -4.56% |
| Sep, 2024 | $98.94 | $93.91 | $5.03 | 68,622.0 | -1.99% |
| Aug, 2024 | $99.73 | $93.53 | $6.20 | 99,574.0 | -0.03% |
| Jul, 2024 | $100.3 | $88.10 | $12.20 | 159,238.0 | +10.03% |
| Jun, 2024 | $93.47 | $89.14 | $4.33 | 175,943.0 | -2.32% |
| May, 2024 | $92.18 | $87.80 | $4.38 | 185,389.0 | +4.04% |
| Apr, 2024 | $94.95 | $86.13 | $8.82 | 148,943.0 | -6.74% |
| Mar, 2024 | $95.09 | $89.63 | $5.46 | 137,923.0 | +4.87% |
| Feb, 2024 | $91.73 | $86.56 | $5.17 | 112,786.0 | +3.95% |
| Jan, 2024 | $90.75 | $85.93 | $4.82 | 85,240.0 | -2.20% |
Spdr S P Health Care Services Etf Stock (XHS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $90.74 | $84.50 | $6.24 | 103,629.0 | +4.94% |
| Nov, 2023 | $86.09 | $78.38 | $7.71 | 114,971.0 | +6.87% |
| Oct, 2023 | $83.74 | $77.76 | $5.98 | 621,500.0 | -4.70% |
| Sep, 2023 | $89.75 | $82.64 | $7.11 | 178,761.0 | -6.63% |
| Aug, 2023 | $93.90 | $87.82 | $6.08 | 219,199.0 | -5.09% |
| Jul, 2023 | $95.78 | $90.64 | $5.14 | 100,846.0 | +0.15% |
| Jun, 2023 | $94.24 | $86.43 | $7.81 | 195,710.0 | +8.68% |
| May, 2023 | $90.40 | $84.77 | $5.63 | 185,524.0 | -3.63% |
| Apr, 2023 | $90.78 | $86.54 | $4.24 | 69,403.0 | +3.55% |
| Mar, 2023 | $91.53 | $82.71 | $8.82 | 128,273.0 | -5.04% |
| Feb, 2023 | $94.91 | $90.61 | $4.30 | 103,947.0 | -1.55% |
| Jan, 2023 | $92.48 | $83.25 | $9.24 | 118,856.0 | +9.07% |
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):