Get the Stockscreener App
96.72
0.48%
0.4612
Spdr S P Health Care Services Etf Stock (XHS) Price History
The historical daily chart and data for Spdr S P Health Care Services Etf stock (XHS), show that the latest closing stock price as of May 29, 2025, is $96.72.
- Spdr S P Health Care Services Etf all-time high stock price is $103.50, occurred on January 30, 2025.
- The lowest Spdr S P Health Care Services Etf stock price recorded was $77.76 on October 30, 2023. Since then, Spdr S P Health Care Services Etf's stock price has risen over 24.38% to $96.72 now.
- The 52-week high stock price for XHS is $103.50, representing a 7.01% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for XHS is $88.10, indicating a -8.91% decrease from the current share price, occurred on July 10, 2024.
- The closing price of Spdr S P Health Care Services Etf (XHS) stock in the beginning of 2024 was $90.61. The stock closed the year at $84.79, a loss of over -6.42% for the year.
The table below shows more information about XHS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2025 | $96.69 | $96.62 | $0.07 | 1,477.0 | +0.38% |
| May 28, 2025 | $96.79 | $96.25 | $0.535 | 5,207.0 | -0.76% |
| May 27, 2025 | $97.14 | $96.32 | $0.82 | 7,397.0 | +1.58% |
| May 23, 2025 | $95.60 | $95.07 | $0.53 | 12,468.0 | -0.38% |
| May 22, 2025 | $97.05 | $95.85 | $1.20 | 5,068.0 | -2.02% |
| May 21, 2025 | $99.37 | $97.83 | $1.54 | 3,688.0 | -2.75% |
| May 20, 2025 | $101.1 | $99.91 | $1.16 | 16,838.0 | +0.33% |
| May 19, 2025 | $100.5 | $99.89 | $0.5999 | 11,937.0 | -0.49% |
| May 16, 2025 | $100.8 | $98.66 | $2.10 | 4,360.0 | +2.13% |
| May 15, 2025 | $98.76 | $96.58 | $2.18 | 11,711.0 | +1.32% |
| May 14, 2025 | $98.18 | $97.36 | $0.8199 | 11,176.0 | -0.71% |
| May 13, 2025 | $98.78 | $97.62 | $1.16 | 7,761.0 | -0.85% |
| May 12, 2025 | $100.2 | $98.30 | $1.89 | 4,315.0 | +1.59% |
| May 09, 2025 | $98.77 | $97.36 | $1.41 | 3,563.0 | -0.53% |
| May 08, 2025 | $99.19 | $97.84 | $1.35 | 7,430.0 | -0.33% |
| May 07, 2025 | $98.20 | $97.49 | $0.7163 | 2,889.0 | +0.60% |
| May 06, 2025 | $97.61 | $96.77 | $0.8421 | 1,537.0 | +0.84% |
| May 05, 2025 | $97.41 | $96.80 | $0.605 | 912.0 | -0.16% |
| May 02, 2025 | $97.09 | $96.10 | $0.9912 | 2,192.0 | +1.45% |
| May 01, 2025 | $96.31 | $95.57 | $0.7378 | 15,259.0 | -0.32% |
| Apr 30, 2025 | $95.88 | $94.46 | $1.42 | 4,376.0 | -0.37% |
| Apr 29, 2025 | $96.90 | $95.18 | $1.72 | 10,231.0 | +0.72% |
Spdr S P Health Care Services Etf Stock (XHS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Health Care Services Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XHS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Health Care Services Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Health Care Services Etf Stock (XHS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $101.1 | $95.07 | $6.00 | 137,185.0 | +0.77% |
| Apr, 2025 | $98.75 | $89.58 | $9.17 | 113,617.0 | -2.28% |
| Mar, 2025 | $99.53 | $93.02 | $6.52 | 122,872.0 | +0.47% |
| Feb, 2025 | $103.2 | $96.42 | $6.83 | 217,604.0 | -4.35% |
| Jan, 2025 | $103.5 | $90.57 | $12.93 | 111,156.0 | +13.22% |
Spdr S P Health Care Services Etf Stock (XHS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $98.26 | $88.94 | $9.32 | 55,850.0 | -7.93% |
| Nov, 2024 | $98.48 | $90.88 | $7.60 | 56,699.0 | +5.86% |
| Oct, 2024 | $97.68 | $92.48 | $5.19 | 103,165.0 | -4.56% |
| Sep, 2024 | $98.94 | $93.91 | $5.03 | 68,622.0 | -1.99% |
| Aug, 2024 | $99.73 | $93.53 | $6.20 | 99,574.0 | -0.03% |
| Jul, 2024 | $100.3 | $88.10 | $12.20 | 159,238.0 | +10.03% |
| Jun, 2024 | $93.47 | $89.14 | $4.33 | 175,943.0 | -2.32% |
| May, 2024 | $92.18 | $87.80 | $4.38 | 185,389.0 | +4.04% |
| Apr, 2024 | $94.95 | $86.13 | $8.82 | 148,943.0 | -6.74% |
| Mar, 2024 | $95.09 | $89.63 | $5.46 | 137,923.0 | +4.87% |
| Feb, 2024 | $91.73 | $86.56 | $5.17 | 112,786.0 | +3.95% |
| Jan, 2024 | $90.75 | $85.93 | $4.82 | 85,240.0 | -2.20% |
Spdr S P Health Care Services Etf Stock (XHS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $90.74 | $84.50 | $6.24 | 103,629.0 | +4.94% |
| Nov, 2023 | $86.09 | $78.38 | $7.71 | 114,971.0 | +6.87% |
| Oct, 2023 | $83.74 | $77.76 | $5.98 | 621,500.0 | -4.70% |
| Sep, 2023 | $89.75 | $82.64 | $7.11 | 178,761.0 | -6.63% |
| Aug, 2023 | $93.90 | $87.82 | $6.08 | 219,199.0 | -5.09% |
| Jul, 2023 | $95.78 | $90.64 | $5.14 | 100,846.0 | +0.15% |
| Jun, 2023 | $94.24 | $86.43 | $7.81 | 195,710.0 | +8.68% |
| May, 2023 | $90.40 | $84.77 | $5.63 | 185,524.0 | -3.63% |
| Apr, 2023 | $90.78 | $86.54 | $4.24 | 69,403.0 | +3.55% |
| Mar, 2023 | $91.53 | $82.71 | $8.82 | 128,273.0 | -5.04% |
| Feb, 2023 | $94.91 | $90.61 | $4.30 | 103,947.0 | -1.55% |
| Jan, 2023 | $92.48 | $83.25 | $9.24 | 118,856.0 | +9.07% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):