Get the Stockscreener App
109.60
0.34%
0.37
After Hours:
109.54
-0.06
-0.05%
State Street Spdr S P Health Care Services Etf Stock (XHS) Price History
The historical daily chart and data for State Street Spdr S P Health Care Services Etf stock (XHS), show that the latest closing stock price as of December 12, 2025, is $109.60.
- State Street Spdr S P Health Care Services Etf all-time high stock price is $111.50, occurred on November 26, 2025.
- The lowest State Street Spdr S P Health Care Services Etf stock price recorded was $77.76 on October 30, 2023. Since then, State Street Spdr S P Health Care Services Etf's stock price has risen over 40.95% to $109.60 now.
- The 52-week high stock price for XHS is $111.50, representing a 1.73% increase from the current share price, occurred on November 26, 2025.
- The 52-week low stock price for XHS is $87.64, indicating a -20.04% decrease from the current share price, occurred on August 01, 2025.
- The closing price of State Street 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $110.0 | $109.4 | $0.54 | 3,467.0 | +0.34% |
| Dec 11, 2025 | $109.2 | $108.4 | $0.79 | 15,034.0 | +1.58% |
| Dec 10, 2025 | $107.5 | $106.6 | $0.9264 | 1,437.0 | +0.81% |
| Dec 09, 2025 | $107.5 | $106.5 | $0.98 | 9,860.0 | -0.02% |
| Dec 08, 2025 | $107.0 | $106.5 | $0.58 | 2,585.0 | -0.45% |
| Dec 05, 2025 | $107.2 | $107.1 | $0.0599 | 1,478.0 | -0.96% |
| Dec 04, 2025 | $108.4 | $107.8 | $0.61 | 3,371.0 | +0.26% |
| Dec 03, 2025 | $108.4 | $107.8 | $0.635 | 6,972.0 | -0.46% |
| Dec 02, 2025 | $109.8 | $108.4 | $1.49 | 3,270.0 | -0.99% |
| Dec 01, 2025 | $110.8 | $109.5 | $1.27 | 9,701.0 | -1.28% |
| Nov 28, 2025 | $111.4 | $110.8 | $0.55 | 2,695.0 | -0.06% |
| Nov 26, 2025 | $111.5 | $111.0 | $0.55 | 7,894.0 | -0.18% |
| Nov 25, 2025 | $111.3 | $109.4 | $1.96 | 11,569.0 | +2.31% |
| Nov 24, 2025 | $108.8 | $106.9 | $1.87 | 5,238.0 | +2.32% |
| Nov 21, 2025 | $106.7 | $103.3 | $3.44 | 23,267.0 | +3.91% |
| Nov 20, 2025 | $104.4 | $102.2 | $2.24 | 3,508.0 | +0.51% |
| Nov 19, 2025 | $102.1 | $101.0 | $1.07 | 7,581.0 | +0.19% |
| Nov 18, 2025 | $101.7 | $100.5 | $1.17 | 11,380.0 | -0.09% |
| Nov 17, 2025 | $102.8 | $101.5 | $1.26 | 2,662.0 | +0.22% |
| Nov 14, 2025 | $101.8 | $100.8 | $0.9849 | 4,526.0 | -0.39% |
State Street 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 State Street 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 State Street Spdr S P Health Care Services 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 Services Etf Stock (XHS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $110.8 | $106.5 | $4.30 | 60,642.0 | -1.19% |
| Nov, 2025 | $111.5 | $100.5 | $11.02 | 170,828.0 | +8.03% |
| Oct, 2025 | $106.3 | $99.54 | $6.72 | 165,165.0 | +1.09% |
| Sep, 2025 | $101.9 | $97.17 | $4.69 | 90,019.0 | +2.22% |
| Aug, 2025 | $99.46 | $87.64 | $11.82 | 111,754.0 | +10.62% |
| Jul, 2025 | $100.3 | $89.82 | $10.52 | 184,848.0 | -9.77% |
| Jun, 2025 | $99.72 | $94.53 | $5.19 | 228,061.0 | +2.21% |
| May, 2025 | $101.1 | $95.07 | $6.00 | 149,526.0 | +1.58% |
| 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% |
State Street 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% |
State Street 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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):