Get the Stockscreener App
79.79
0.14%
0.11
After Hours:
79.79
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 October 31, 2025, is $79.79.
- 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 118.39% to $79.79 now.
- The 52-week high stock price for XHE is $97.10, representing a 21.69% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for XHE is $71.25, indicating a -10.70% 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 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $80.02 | $79.49 | $0.53 | 40,772.0 | +0.14% |
| Oct 30, 2025 | $80.58 | $79.10 | $1.48 | 33,502.0 | -1.09% |
| Oct 29, 2025 | $81.76 | $80.56 | $1.20 | 11,764.0 | -0.71% |
| Oct 28, 2025 | $81.50 | $81.08 | $0.4143 | 5,498.0 | -0.76% |
| Oct 27, 2025 | $81.83 | $81.30 | $0.53 | 4,827.0 | +0.69% |
| Oct 24, 2025 | $81.96 | $81.20 | $0.76 | 163,437.0 | -0.17% |
| Oct 23, 2025 | $81.56 | $80.66 | $0.9045 | 10,785.0 | -0.52% |
| Oct 22, 2025 | $82.50 | $81.61 | $0.89 | 13,274.0 | +0.41% |
| Oct 21, 2025 | $81.49 | $80.89 | $0.60 | 11,654.0 | +0.51% |
| Oct 20, 2025 | $81.09 | $80.17 | $0.9227 | 14,372.0 | +1.92% |
| Oct 17, 2025 | $79.67 | $78.81 | $0.86 | 130,780.0 | +0.26% |
| Oct 16, 2025 | $80.24 | $78.73 | $1.51 | 11,960.0 | +0.51% |
| Oct 15, 2025 | $79.58 | $78.14 | $1.44 | 112,537.0 | +0.24% |
| Oct 14, 2025 | $79.00 | $76.78 | $2.22 | 105,426.0 | +1.23% |
| Oct 13, 2025 | $78.32 | $77.54 | $0.779 | 9,674.0 | +0.70% |
| Oct 10, 2025 | $79.95 | $77.19 | $2.76 | 17,288.0 | -3.31% |
| Oct 09, 2025 | $80.75 | $79.82 | $0.9298 | 5,642.0 | -0.71% |
| Oct 08, 2025 | $80.42 | $78.94 | $1.48 | 6,979.0 | +1.52% |
| Oct 07, 2025 | $80.14 | $79.21 | $0.9326 | 4,915.0 | -1.20% |
| Oct 06, 2025 | $81.16 | $79.97 | $1.19 | 7,114.0 | -0.75% |
| Oct 03, 2025 | $81.35 | $79.53 | $1.82 | 7,123.0 | +1.87% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $82.50 | $76.78 | $5.72 | 793,475.0 | +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% |
State Street 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% |
0.09%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):