State Street Spdr S P Health Care Services Etf (XHS)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 September 25, 2026, is $134.82.

State Street Spdr S P Health Care Services Etf all-time high stock price is $139.68, occurred on September 16, 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 73.38% to $134.82 now.
The 52-week high stock price for XHS is $139.68, representing a 3.61% increase from the current share price, occurred on September 16, 2026.
The 52-week low stock price for XHS is $98.15, indicating a -27.20% decrease from the current share price, occurred on March 27, 2026.
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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 25, 2026	$135.7	$133.3	$2.48	34,906.0	+1.19%
Sep 24, 2026	$134.2	$132.7	$1.42	14,936.0	-0.43%
Sep 23, 2026	$135.6	$133.8	$1.77	13,526.0	-1.77%
Sep 22, 2026	$136.9	$135.4	$1.46	9,700.0	+0.66%
Sep 21, 2026	$136.9	$135.1	$1.80	178,728.0	-0.56%
Sep 18, 2026	$137.2	$135.7	$1.44	38,912.0	-0.92%
Sep 17, 2026	$139.1	$137.2	$1.91	26,806.0	-0.64%
Sep 16, 2026	$139.7	$137.7	$1.94	75,074.0	+0.21%
Sep 15, 2026	$139.0	$137.3	$1.73	10,287.0	-0.62%
Sep 14, 2026	$139.1	$135.6	$3.49	5,868.0	+2.12%
Sep 11, 2026	$137.2	$135.4	$1.78	7,371.0	+0.58%
Sep 10, 2026	$137.1	$135.1	$2.00	13,202.0	-0.42%
Sep 09, 2026	$135.7	$133.2	$2.50	6,114.0	+0.33%
Sep 08, 2026	$136.1	$133.9	$2.20	10,576.0	-0.24%
Sep 04, 2026	$136.0	$135.5	$0.558	10,696.0	-0.52%
Sep 03, 2026	$136.3	$135.0	$1.35	2,614.0	+0.53%
Sep 02, 2026	$136.6	$135.5	$1.04	27,687.0	+0.69%
Sep 01, 2026	$136.0	$134.3	$1.70	45,304.0	+0.68%
Aug 31, 2026	$134.0	$132.8	$1.18	18,419.0	-0.77%
Aug 28, 2026	$136.4	$134.8	$1.56	13,548.0	-1.35%

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
Sep, 2026	$139.7	$132.7	$6.93	567,213.0	+0.79%
Aug, 2026	$138.6	$131.4	$7.25	396,874.0	+0.38%
Jul, 2026	$138.9	$131.2	$7.76	749,957.0	+0.87%
Jun, 2026	$132.4	$112.6	$19.75	562,999.0	+15.33%
May, 2026	$116.1	$108.2	$7.88	58,319.0	+4.22%
Apr, 2026	$110.3	$100.5	$9.75	103,692.0	+9.76%
Mar, 2026	$109.4	$98.15	$11.26	203,958.0	-7.55%
Feb, 2026	$109.0	$104.6	$4.42	115,940.0	+1.36%
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%