Get the Stockscreener App
90.63
1.14%
1.0221
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 December 20, 2024, is $90.63.
- Spdr S P Health Care Services Etf all-time high stock price is $100.30, occurred on July 31, 2024.
- 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 16.55% to $90.63 now.
- The 52-week high stock price for XHS is $100.30, representing a 10.67% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for XHS is $85.93, indicating a -5.19% decrease from the current share price, occurred on January 18, 2024.
- The closing price of Spdr S P Health Care Services Etf (XHS) stock in the beginning of 2023 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 20, 2024 | $90.92 | $88.94 | $1.98 | 1,405.0 | +1.14% |
| Dec 19, 2024 | $90.68 | $89.11 | $1.57 | 2,001.0 | -0.69% |
| Dec 18, 2024 | $93.08 | $90.08 | $3.00 | 17,425.0 | -2.54% |
| Dec 17, 2024 | $94.17 | $92.43 | $1.74 | 1,130.0 | -1.82% |
| Dec 16, 2024 | $95.02 | $94.13 | $0.8905 | 4,493.0 | +0.01% |
| Dec 13, 2024 | $94.29 | $93.83 | $0.4632 | 1,690.0 | +0.28% |
| Dec 12, 2024 | $95.75 | $94.03 | $1.72 | 10,837.0 | -1.32% |
| Dec 11, 2024 | $95.48 | $95.24 | $0.24 | 1,053.0 | +0.23% |
| Dec 10, 2024 | $95.51 | $95.06 | $0.4462 | 706.0 | -1.11% |
| Dec 09, 2024 | $96.45 | $96.13 | $0.3213 | 1,683.0 | +0.05% |
| Dec 06, 2024 | $96.92 | $96.08 | $0.8429 | 937.0 | -0.25% |
| Dec 05, 2024 | $96.69 | $96.32 | $0.3706 | 832.0 | -1.98% |
| Dec 04, 2024 | $98.26 | $97.79 | $0.4741 | 3,027.0 | +1.27% |
| Dec 03, 2024 | $97.03 | $97.03 | $0.00 | 499.0 | -1.08% |
| Dec 02, 2024 | $98.08 | $98.08 | $0.00 | 626.0 | +0.18% |
| Nov 29, 2024 | $98.07 | $97.90 | $0.164 | 690.0 | +0.53% |
| Nov 27, 2024 | $97.39 | $97.39 | $0.00 | 208.0 | +0.05% |
| Nov 26, 2024 | $97.34 | $96.74 | $0.5948 | 844.0 | -0.49% |
| Nov 25, 2024 | $98.01 | $97.00 | $1.01 | 1,608.0 | +2.38% |
| Nov 22, 2024 | $95.69 | $94.45 | $1.24 | 1,351.0 | +1.17% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $98.26 | $88.94 | $9.32 | 49,749.0 | -7.43% |
| 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% |
Spdr S P Health Care Services Etf Stock (XHS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $84.79 | $82.68 | $2.11 | 38,116.0 | -2.42% |
| May, 2022 | $90.61 | $86.41 | $4.20 | 2,547.0 | +0.00% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):