Get the Stockscreener App
89.31
1.37%
1.2101
Spdr S P Health Care Equipment Etf Stock (XHE) Price History
The historical daily chart and data for Spdr S P Health Care Equipment Etf stock (XHE), show that the latest closing stock price as of December 20, 2024, is $89.31.
- Spdr S P Health Care Equipment Etf all-time high stock price is $133.87, occurred on September 02, 2021.
- The lowest Spdr S P Health Care Equipment Etf stock price recorded was $36.53 on April 28, 2014. Since then, Spdr S P Health Care Equipment Etf's stock price has risen over 144.45% to $89.31 now.
- The 52-week high stock price for XHE is $94.61, representing a 5.93% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for XHE is $80.37, indicating a -10.01% decrease from the current share price, occurred on January 05, 2024.
- The closing price of Spdr S P Health Care Equipment Etf (XHE) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $89.58 | $88.00 | $1.58 | 13,333.0 | +1.37% |
| Dec 19, 2024 | $88.72 | $87.55 | $1.17 | 13,263.0 | -0.17% |
| Dec 18, 2024 | $91.10 | $88.00 | $3.10 | 9,203.0 | -2.84% |
| Dec 17, 2024 | $91.13 | $90.53 | $0.595 | 7,155.0 | -0.07% |
| Dec 16, 2024 | $91.76 | $90.89 | $0.8672 | 9,319.0 | -0.63% |
| Dec 13, 2024 | $92.00 | $91.22 | $0.778 | 4,519.0 | -0.62% |
| Dec 12, 2024 | $92.98 | $92.04 | $0.94 | 9,566.0 | -1.04% |
| Dec 11, 2024 | $93.55 | $92.84 | $0.705 | 13,417.0 | +0.81% |
| Dec 10, 2024 | $92.69 | $91.64 | $1.06 | 11,776.0 | +0.54% |
| Dec 09, 2024 | $92.31 | $91.42 | $0.895 | 20,002.0 | +0.47% |
| Dec 06, 2024 | $92.00 | $91.16 | $0.8409 | 6,992.0 | -0.15% |
| Dec 05, 2024 | $93.26 | $91.44 | $1.82 | 12,658.0 | -2.21% |
| Dec 04, 2024 | $94.02 | $93.04 | $0.98 | 7,799.0 | -0.03% |
| Dec 03, 2024 | $93.76 | $93.24 | $0.5163 | 8,386.0 | -0.82% |
| Dec 02, 2024 | $94.61 | $94.05 | $0.5602 | 8,295.0 | +0.46% |
| Nov 29, 2024 | $94.03 | $93.53 | $0.4993 | 1,702.0 | +0.13% |
| Nov 27, 2024 | $93.78 | $92.71 | $1.07 | 5,650.0 | +1.75% |
| Nov 26, 2024 | $93.04 | $91.95 | $1.09 | 8,216.0 | -1.04% |
| Nov 25, 2024 | $93.14 | $91.94 | $1.20 | 9,046.0 | +1.86% |
| Nov 22, 2024 | $91.61 | $90.87 | $0.74 | 11,330.0 | +0.73% |
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 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 Spdr S P Health Care Equipment Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
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 | 169,016.0 | -4.89% |
| 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% |
Spdr S P Health Care Equipment Etf Stock (XHE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $85.93 | $74.83 | $11.10 | 834,151.0 | +12.30% |
| Nov, 2023 | $75.81 | $66.67 | $9.14 | 695,023.0 | +10.21% |
| Oct, 2023 | $77.80 | $66.20 | $11.60 | 1,296,352.0 | -12.80% |
| Sep, 2023 | $87.53 | $76.71 | $10.82 | 1,008,107.0 | -9.94% |
| Aug, 2023 | $97.66 | $84.28 | $13.38 | 2,312,381.0 | -11.93% |
| Jul, 2023 | $99.68 | $94.18 | $5.50 | 1,173,635.0 | +0.03% |
| Jun, 2023 | $99.13 | $92.59 | $6.54 | 1,042,383.0 | +5.69% |
| May, 2023 | $99.19 | $91.84 | $7.35 | 1,296,856.0 | -4.81% |
| Apr, 2023 | $99.46 | $92.99 | $6.47 | 904,369.0 | +4.48% |
| Mar, 2023 | $94.88 | $86.79 | $8.09 | 1,368,654.0 | +0.79% |
| Feb, 2023 | $101.4 | $91.97 | $9.47 | 1,750,519.0 | -2.95% |
| Jan, 2023 | $96.89 | $88.68 | $8.21 | 1,780,679.0 | +6.46% |
Spdr S P Health Care Equipment Etf Stock (XHE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $94.71 | $87.22 | $7.49 | 599,441.0 | -1.91% |
| Nov, 2022 | $92.28 | $83.05 | $9.23 | 667,629.0 | +3.63% |
| Oct, 2022 | $90.44 | $79.88 | $10.56 | 621,935.0 | +3.63% |
| Sep, 2022 | $99.03 | $83.07 | $15.96 | 477,311.0 | -7.88% |
| Aug, 2022 | $104.3 | $91.81 | $12.47 | 454,708.0 | -0.80% |
| Jul, 2022 | $93.98 | $84.43 | $9.55 | 347,773.0 | +10.04% |
| Jun, 2022 | $92.63 | $78.53 | $14.10 | 490,356.0 | -6.67% |
| May, 2022 | $99.77 | $82.01 | $17.76 | 869,682.0 | -4.45% |
| Apr, 2022 | $115.0 | $94.58 | $20.41 | 1,015,107.0 | -15.07% |
| Mar, 2022 | $113.3 | $98.02 | $15.25 | 818,993.0 | +2.44% |
| Feb, 2022 | $109.7 | $96.88 | $12.84 | 921,325.0 | +5.62% |
| Jan, 2022 | $119.8 | $95.75 | $24.06 | 1,645,502.0 | -11.72% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):