Get the Stockscreener App
106.91
0.69%
-0.7422
After Hours:
106.20
-0.7107
-0.66%
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 03, 2026, is $106.91.
- 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 37.49% to $106.91 now.
- The 52-week high stock price for XHS is $112.08, representing a 4.84% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for XHS is $87.64, indicating a -18.03% 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 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% |
| Jan 26, 2026 | $111.7 | $111.4 | $0.325 | 2,843.0 | +0.25% |
| Jan 23, 2026 | $111.3 | $111.0 | $0.271 | 4,241.0 | -0.49% |
| Jan 22, 2026 | $112.1 | $111.1 | $0.975 | 2,850.0 | +1.12% |
| Jan 21, 2026 | $110.6 | $110.2 | $0.4051 | 4,014.0 | +0.78% |
| Jan 20, 2026 | $110.4 | $108.7 | $1.71 | 5,820.0 | -0.40% |
| Jan 16, 2026 | $110.9 | $110.0 | $0.935 | 3,139.0 | -1.24% |
| Jan 15, 2026 | $111.8 | $109.2 | $2.64 | 7,831.0 | +1.62% |
| Jan 14, 2026 | $109.8 | $109.2 | $0.695 | 25,444.0 | +0.46% |
| Jan 13, 2026 | $110.7 | $109.2 | $1.52 | 16,606.0 | -1.09% |
| Jan 12, 2026 | $110.4 | $108.4 | $1.99 | 6,699.0 | +0.16% |
| Jan 09, 2026 | $111.4 | $110.0 | $1.35 | 7,101.0 | -0.81% |
| Jan 08, 2026 | $111.5 | $110.9 | $0.5992 | 9,806.0 | +0.40% |
| Jan 07, 2026 | $112.0 | $110.5 | $1.49 | 7,703.0 | -0.90% |
| Jan 06, 2026 | $111.9 | $109.5 | $2.39 | 4,031.0 | +1.85% |
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 | $107.8 | $106.2 | $1.64 | 8,797.0 | +0.05% |
| 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% |
0.51%
1.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):