Get the Stockscreener App
80.68
0.65%
-0.53
After Hours:
80.68
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 August 21, 2025, is $80.68.
- 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 120.83% to $80.68 now.
- The 52-week high stock price for XHE is $97.10, representing a 20.35% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for XHE is $71.25, indicating a -11.69% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Spdr S P Health Care Equipment Etf (XHE) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 21, 2025 | $81.41 | $80.64 | $0.77 | 13,834.0 | -0.65% |
| Aug 20, 2025 | $81.38 | $80.80 | $0.58 | 48,574.0 | +0.38% |
| Aug 19, 2025 | $81.50 | $80.34 | $1.16 | 13,772.0 | +0.51% |
| Aug 18, 2025 | $80.92 | $80.01 | $0.9098 | 6,582.0 | -0.35% |
| Aug 15, 2025 | $80.77 | $80.22 | $0.5451 | 23,714.0 | +0.67% |
| Aug 14, 2025 | $80.54 | $79.70 | $0.84 | 14,904.0 | -1.13% |
| Aug 13, 2025 | $81.20 | $79.95 | $1.25 | 10,464.0 | +2.19% |
| Aug 12, 2025 | $79.41 | $78.12 | $1.29 | 5,155.0 | +1.82% |
| Aug 11, 2025 | $78.34 | $77.58 | $0.7577 | 10,780.0 | +0.02% |
| Aug 08, 2025 | $78.30 | $77.70 | $0.60 | 9,871.0 | +1.05% |
| Aug 07, 2025 | $77.67 | $76.19 | $1.48 | 8,952.0 | +0.57% |
| Aug 06, 2025 | $78.11 | $76.27 | $1.84 | 6,706.0 | -1.73% |
| Aug 05, 2025 | $78.68 | $77.07 | $1.61 | 9,287.0 | -0.16% |
| Aug 04, 2025 | $78.20 | $77.09 | $1.11 | 9,947.0 | +2.25% |
| Aug 01, 2025 | $76.61 | $75.63 | $0.978 | 16,645.0 | +0.36% |
| Jul 31, 2025 | $77.94 | $76.19 | $1.75 | 7,144.0 | -2.73% |
| Jul 30, 2025 | $79.51 | $78.10 | $1.41 | 5,639.0 | -0.80% |
| Jul 29, 2025 | $79.33 | $78.71 | $0.62 | 19,384.0 | -0.39% |
| Jul 28, 2025 | $79.96 | $79.23 | $0.731 | 20,203.0 | -0.51% |
| Jul 25, 2025 | $79.69 | $78.58 | $1.11 | 11,343.0 | +1.25% |
| Jul 24, 2025 | $79.63 | $78.53 | $1.10 | 5,412.0 | -1.61% |
| Jul 23, 2025 | $80.00 | $79.47 | $0.53 | 3,266.0 | +2.49% |
| Jul 22, 2025 | $78.19 | $76.56 | $1.63 | 17,384.0 | +1.89% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $81.50 | $75.63 | $5.87 | 223,021.0 | +5.88% |
| 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% |
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% |
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% |
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):