Get the Stockscreener App
92.12
0.57%
0.5176
After Hours:
90.24
-1.8778
-2.04%
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 November 18, 2024, is $92.12.
- Spdr S P Health Care Services Etf all-time high stock price is $100.30, occurred on July 31, 2024.
- 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 18.46% to $92.12 now.
- The 52-week high stock price for XHS is $100.30, representing a 8.88% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for XHS is $84.07, indicating a -8.74% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Spdr S P Health Care Services Etf (XHS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $92.34 | $91.96 | $0.38 | 2,474.0 | +0.57% |
| Nov 15, 2024 | $92.94 | $91.57 | $1.37 | 1,881.0 | -1.70% |
| Nov 14, 2024 | $95.47 | $93.19 | $2.28 | 1,751.0 | -2.80% |
| Nov 13, 2024 | $97.61 | $95.87 | $1.74 | 1,278.0 | -1.10% |
| Nov 12, 2024 | $98.48 | $96.94 | $1.54 | 1,406.0 | -1.56% |
| Nov 11, 2024 | $98.48 | $97.42 | $1.06 | 1,861.0 | +2.13% |
| Nov 08, 2024 | $97.88 | $96.42 | $1.46 | 1,196.0 | -1.69% |
| Nov 07, 2024 | $98.40 | $97.98 | $0.4201 | 1,819.0 | +0.55% |
| Nov 06, 2024 | $97.55 | $96.56 | $0.985 | 3,111.0 | +3.15% |
| Nov 05, 2024 | $94.57 | $94.03 | $0.5436 | 10,589.0 | +1.00% |
| Nov 04, 2024 | $94.32 | $93.64 | $0.6833 | 11,491.0 | -0.37% |
| Nov 01, 2024 | $93.98 | $92.55 | $1.44 | 1,821.0 | +1.62% |
| Oct 31, 2024 | $93.44 | $92.48 | $0.9574 | 1,871.0 | -1.15% |
| Oct 30, 2024 | $94.02 | $93.56 | $0.4589 | 1,641.0 | -1.35% |
| Oct 29, 2024 | $95.00 | $93.72 | $1.28 | 2,924.0 | +1.42% |
| Oct 28, 2024 | $94.05 | $93.51 | $0.5398 | 860.0 | +0.85% |
| Oct 25, 2024 | $93.55 | $92.72 | $0.8284 | 3,551.0 | -0.76% |
| Oct 24, 2024 | $94.50 | $93.43 | $1.06 | 1,624.0 | -0.03% |
| Oct 23, 2024 | $94.45 | $93.32 | $1.13 | 6,225.0 | -1.05% |
| Oct 22, 2024 | $94.58 | $94.23 | $0.3496 | 1,556.0 | -0.20% |
| Oct 21, 2024 | $95.93 | $94.64 | $1.29 | 8,104.0 | -1.58% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $98.48 | $91.57 | $6.91 | 42,907.0 | -0.39% |
| 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% |
Spdr S P Health Care Services Etf Stock (XHS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $84.79 | $82.68 | $2.11 | 38,116.0 | -2.42% |
| May, 2022 | $90.61 | $86.41 | $4.20 | 2,547.0 | +0.00% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):