Get the Stockscreener App
108.05
0.18%
0.1904
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 February 23, 2026, is $108.05.
- State Street Spdr S P Health Care Services Etf all-time high stock price is $112.08, occurred on January 22, 2026.
- 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 38.95% to $108.05 now.
- The 52-week high stock price for XHS is $112.08, representing a 3.73% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for XHS is $87.64, indicating a -18.89% 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 2025 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 |
|---|---|---|---|---|---|
| Feb 23, 2026 | $108.2 | $107.7 | $0.48 | 1,527.0 | +0.18% |
| Feb 20, 2026 | $108.0 | $107.0 | $0.94 | 4,227.0 | -0.01% |
| Feb 19, 2026 | $108.0 | $107.3 | $0.79 | 5,247.0 | -0.70% |
| Feb 18, 2026 | $108.7 | $108.2 | $0.48 | 2,475.0 | +0.28% |
| Feb 17, 2026 | $109.0 | $108.0 | $1.02 | 1,482.0 | +0.17% |
| Feb 13, 2026 | $108.7 | $106.7 | $2.03 | 2,040.0 | +1.34% |
| Feb 12, 2026 | $109.0 | $106.7 | $2.26 | 17,540.0 | -1.50% |
| Feb 11, 2026 | $108.3 | $105.5 | $2.85 | 29,928.0 | +2.33% |
| Feb 10, 2026 | $106.4 | $105.0 | $1.43 | 7,301.0 | +0.67% |
| Feb 09, 2026 | $105.5 | $104.6 | $0.91 | 2,345.0 | -1.03% |
| Feb 06, 2026 | $106.6 | $105.9 | $0.66 | 3,984.0 | +0.41% |
| Feb 05, 2026 | $106.2 | $105.8 | $0.4453 | 1,394.0 | +0.89% |
| Feb 04, 2026 | $106.7 | $104.9 | $1.84 | 2,675.0 | -1.89% |
| Feb 03, 2026 | $107.7 | $106.2 | $1.48 | 2,086.0 | -0.69% |
| Feb 02, 2026 | $107.8 | $107.0 | $0.8435 | 4,625.0 | +0.74% |
| Jan 30, 2026 | $106.9 | $105.5 | $1.35 | 1,343.0 | +0.49% |
| Jan 29, 2026 | $106.3 | $105.7 | $0.63 | 1,843.0 | +0.42% |
| Jan 28, 2026 | $106.6 | $105.4 | $1.14 | 16,947.0 | -0.63% |
| Jan 27, 2026 | $107.8 | $106.4 | $1.44 | 27,538.0 | -4.39% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $109.0 | $104.6 | $4.42 | 90,403.0 | +1.11% |
| Jan, 2026 | $112.1 | $105.4 | $6.66 | 294,838.0 | +0.00% |
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 | 123,270.0 | -2.72% |
| 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% |
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):