Get the Stockscreener App
94.20
0.08%
-0.0801
After Hours:
94.20
0.0001
+0.00%
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 September 04, 2026, is $94.20.
- 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 157.83% to $94.20 now.
- The 52-week high stock price for XHE is $97.65, representing a 3.66% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for XHE is $76.00, indicating a -19.32% decrease from the current share price, occurred on March 30, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $94.21 | $93.50 | $0.7097 | 6,268.0 | -0.08% |
| Sep 03, 2026 | $95.41 | $93.33 | $2.08 | 38,619.0 | -0.34% |
| Sep 02, 2026 | $95.42 | $94.17 | $1.25 | 5,131.0 | +0.67% |
| Sep 01, 2026 | $95.78 | $93.79 | $1.99 | 13,815.0 | -1.08% |
| Aug 31, 2026 | $95.22 | $93.60 | $1.62 | 17,206.0 | +0.05% |
| Aug 28, 2026 | $95.58 | $94.91 | $0.67 | 6,252.0 | -0.15% |
| Aug 27, 2026 | $96.21 | $95.00 | $1.21 | 26,554.0 | -0.70% |
| Aug 26, 2026 | $95.99 | $95.10 | $0.89 | 9,257.0 | -0.28% |
| Aug 25, 2026 | $96.07 | $95.18 | $0.8939 | 8,598.0 | +0.08% |
| Aug 24, 2026 | $96.60 | $95.45 | $1.15 | 47,249.0 | -0.76% |
| Aug 21, 2026 | $96.75 | $95.50 | $1.25 | 6,458.0 | +1.37% |
| Aug 20, 2026 | $97.26 | $95.37 | $1.89 | 12,709.0 | -1.59% |
| Aug 19, 2026 | $97.65 | $95.69 | $1.96 | 13,296.0 | +2.09% |
| Aug 18, 2026 | $95.82 | $94.89 | $0.9339 | 5,227.0 | +0.70% |
| Aug 17, 2026 | $94.81 | $94.08 | $0.7341 | 15,064.0 | -1.05% |
| Aug 14, 2026 | $95.52 | $94.80 | $0.7203 | 4,860.0 | -0.06% |
| Aug 13, 2026 | $96.00 | $94.84 | $1.16 | 27,333.0 | +0.23% |
| Aug 12, 2026 | $95.34 | $93.56 | $1.78 | 36,466.0 | +0.19% |
| Aug 11, 2026 | $95.13 | $94.05 | $1.08 | 32,109.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $95.78 | $93.33 | $2.45 | 70,101.0 | -0.84% |
| Aug, 2026 | $97.65 | $90.39 | $7.26 | 520,976.0 | +6.10% |
| Jul, 2026 | $90.94 | $84.45 | $6.49 | 560,664.0 | +6.30% |
| Jun, 2026 | $86.81 | $77.42 | $9.39 | 631,221.0 | +5.96% |
| May, 2026 | $81.90 | $77.24 | $4.66 | 571,854.0 | -1.05% |
| Apr, 2026 | $85.66 | $77.25 | $8.40 | 814,537.0 | +2.67% |
| Mar, 2026 | $87.72 | $76.00 | $11.72 | 476,474.0 | -11.49% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):