Get the Stockscreener App
88.00
2.03%
-1.82
After Hours:
88.00
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 August 01, 2025, is $88.00.
- 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 13.17% to $88.00 now.
- The 52-week high stock price for XHS is $103.50, representing a 17.61% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for XHS is $87.64, indicating a -0.41% decrease from the current share price, occurred on August 01, 2025.
- 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $89.15 | $87.64 | $1.51 | 3,817.0 | -2.03% |
| Jul 31, 2025 | $91.69 | $89.82 | $1.87 | 4,659.0 | -1.84% |
| Jul 30, 2025 | $91.72 | $90.51 | $1.21 | 7,866.0 | +1.32% |
| Jul 29, 2025 | $91.12 | $90.31 | $0.8061 | 2,963.0 | -0.52% |
| Jul 28, 2025 | $91.01 | $90.76 | $0.2484 | 2,380.0 | +0.02% |
| Jul 25, 2025 | $90.85 | $90.55 | $0.30 | 1,663.0 | +0.46% |
| Jul 24, 2025 | $92.81 | $90.35 | $2.46 | 38,423.0 | -3.28% |
| Jul 23, 2025 | $93.47 | $92.96 | $0.51 | 2,777.0 | +1.97% |
| Jul 22, 2025 | $92.63 | $91.31 | $1.32 | 25,603.0 | +0.65% |
| Jul 21, 2025 | $91.77 | $91.02 | $0.75 | 8,772.0 | +0.07% |
| Jul 18, 2025 | $92.87 | $90.96 | $1.91 | 2,985.0 | -2.17% |
| Jul 17, 2025 | $93.18 | $92.78 | $0.40 | 9,645.0 | -0.25% |
| Jul 16, 2025 | $93.29 | $92.78 | $0.5101 | 4,163.0 | +0.01% |
| Jul 15, 2025 | $95.17 | $93.20 | $1.97 | 4,455.0 | -2.00% |
| Jul 14, 2025 | $95.10 | $94.44 | $0.6593 | 4,327.0 | +0.44% |
| Jul 11, 2025 | $96.42 | $94.61 | $1.81 | 9,759.0 | -1.62% |
| Jul 10, 2025 | $96.95 | $96.23 | $0.7168 | 3,142.0 | -0.69% |
| Jul 09, 2025 | $97.22 | $96.10 | $1.12 | 8,109.0 | +0.06% |
| Jul 08, 2025 | $96.97 | $96.48 | $0.495 | 3,330.0 | +1.13% |
| Jul 07, 2025 | $96.44 | $95.59 | $0.85 | 5,166.0 | -1.11% |
| Jul 03, 2025 | $97.21 | $96.53 | $0.6841 | 1,804.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $89.15 | $87.64 | $1.51 | 3,817.0 | +0.00% |
| Jul, 2025 | $100.3 | $87.64 | $12.70 | 188,665.0 | -11.60% |
| Jun, 2025 | $99.72 | $94.53 | $5.19 | 228,061.0 | +2.21% |
| May, 2025 | $101.1 | $95.07 | $6.00 | 149,526.0 | +1.58% |
| Apr, 2025 | $98.75 | $89.58 | $9.17 | 113,617.0 | -2.28% |
| Mar, 2025 | $99.53 | $93.02 | $6.52 | 122,872.0 | +0.47% |
| Feb, 2025 | $103.2 | $96.42 | $6.83 | 217,604.0 | -4.35% |
| 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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):