Get the Stockscreener App
79.30
0.58%
-0.4605
After Hours:
80.09
0.79
+1.00%
State Street Spdr S P Health Care Equipment Etf Stock (XHE) Price History
The historical daily chart and data for State Street Spdr S P Health Care Equipment Etf stock (XHE), show that the latest closing stock price as of March 26, 2026, is $79.30.
- State Street Spdr S P Health Care Equipment Etf all-time high stock price is $133.87, occurred on September 02, 2021.
- The lowest State Street Spdr S P Health Care Equipment Etf stock price recorded was $36.53 on April 28, 2014. Since then, State Street Spdr S P Health Care Equipment Etf's stock price has risen over 117.05% to $79.30 now.
- The 52-week high stock price for XHE is $93.62, representing a 18.06% increase from the current share price, occurred on January 08, 2026.
- The 52-week low stock price for XHE is $71.25, indicating a -10.15% decrease from the current share price, occurred on April 09, 2025.
- The closing price of State Street Spdr S P Health Care Equipment Etf (XHE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 26, 2026 | $80.36 | $79.30 | $1.06 | 13,134.0 | -0.58% |
| Mar 25, 2026 | $80.02 | $79.10 | $0.92 | 84,300.0 | +0.82% |
| Mar 24, 2026 | $79.62 | $78.34 | $1.28 | 13,240.0 | -0.54% |
| Mar 23, 2026 | $80.68 | $79.47 | $1.21 | 11,563.0 | +1.60% |
| Mar 20, 2026 | $79.26 | $77.97 | $1.29 | 4,060.0 | -1.53% |
| Mar 19, 2026 | $80.05 | $78.94 | $1.11 | 13,351.0 | -0.23% |
| Mar 18, 2026 | $80.98 | $79.68 | $1.30 | 31,716.0 | -2.34% |
| Mar 17, 2026 | $82.10 | $81.34 | $0.76 | 41,161.0 | +1.34% |
| Mar 16, 2026 | $80.73 | $80.25 | $0.4796 | 13,211.0 | +1.44% |
| Mar 13, 2026 | $80.31 | $79.33 | $0.975 | 7,265.0 | -0.53% |
| Mar 12, 2026 | $81.59 | $79.67 | $1.92 | 33,618.0 | -2.73% |
| Mar 11, 2026 | $82.19 | $80.92 | $1.27 | 29,512.0 | +0.38% |
| Mar 10, 2026 | $82.75 | $81.47 | $1.28 | 17,349.0 | -1.28% |
| Mar 09, 2026 | $82.79 | $80.75 | $2.04 | 25,238.0 | +0.46% |
| Mar 06, 2026 | $83.25 | $81.85 | $1.40 | 6,501.0 | -2.22% |
| Mar 05, 2026 | $85.22 | $83.83 | $1.39 | 19,665.0 | -1.99% |
| Mar 04, 2026 | $86.70 | $85.60 | $1.10 | 9,652.0 | -0.21% |
| Mar 03, 2026 | $86.68 | $84.64 | $2.04 | 58,960.0 | -1.67% |
| Mar 02, 2026 | $87.72 | $86.31 | $1.41 | 10,346.0 | -0.87% |
| Feb 27, 2026 | $88.43 | $87.88 | $0.55 | 11,439.0 | -0.89% |
| Feb 26, 2026 | $89.23 | $87.59 | $1.64 | 12,025.0 | +1.41% |
| Feb 25, 2026 | $87.98 | $86.98 | $1.00 | 9,134.0 | +1.00% |
State Street 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 State Street 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 State Street Spdr S P Health Care Equipment Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Health Care Equipment Etf Stock (XHE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $87.72 | $77.97 | $9.75 | 456,976.0 | -10.29% |
| Feb, 2026 | $89.23 | $83.30 | $5.93 | 256,106.0 | +2.11% |
| Jan, 2026 | $93.62 | $85.33 | $8.29 | 429,245.0 | -1.88% |
State Street Spdr S P Health Care Equipment Etf Stock (XHE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $90.59 | $87.19 | $3.40 | 238,763.0 | +0.20% |
| Nov, 2025 | $89.83 | $78.92 | $10.91 | 445,088.0 | +11.44% |
| Oct, 2025 | $82.50 | $76.78 | $5.72 | 752,703.0 | +1.31% |
| Sep, 2025 | $82.89 | $76.91 | $5.98 | 253,805.0 | -4.10% |
| Aug, 2025 | $83.49 | $75.63 | $7.86 | 295,140.0 | +7.78% |
| 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% |
State Street 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):