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 August 21, 2026, is $136.59.

State Street Spdr S P Health Care Services Etf all-time high stock price is $138.92, occurred on July 07, 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 75.66% to $136.59 now.
The 52-week high stock price for XHS is $138.92, representing a 1.71% increase from the current share price, occurred on July 07, 2026.
The 52-week low stock price for XHS is $97.12, indicating a -28.90% decrease from the current share price, occurred on August 26, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 21, 2026	$136.6	$135.5	$1.07	7,071.0	+1.25%
Aug 20, 2026	$136.4	$134.9	$1.53	9,139.0	-0.30%
Aug 19, 2026	$136.2	$135.1	$1.13	19,833.0	+0.92%
Aug 18, 2026	$135.8	$133.9	$1.90	18,475.0	-0.04%
Aug 17, 2026	$135.4	$134.0	$1.45	14,812.0	-0.97%
Aug 14, 2026	$135.8	$134.1	$1.66	14,404.0	+0.59%
Aug 13, 2026	$135.5	$134.4	$1.08	7,147.0	+0.09%
Aug 12, 2026	$134.9	$132.8	$2.03	17,647.0	+0.75%
Aug 11, 2026	$136.6	$133.5	$3.10	21,335.0	-2.30%
Aug 10, 2026	$137.6	$135.5	$2.03	25,666.0	+0.97%
Aug 07, 2026	$136.0	$132.6	$3.43	36,064.0	+2.69%
Aug 06, 2026	$134.4	$131.4	$3.03	18,121.0	-1.51%
Aug 05, 2026	$134.8	$132.3	$2.45	17,127.0	+0.71%
Aug 04, 2026	$133.8	$131.4	$2.38	51,058.0	-0.97%
Aug 03, 2026	$135.1	$134.0	$1.04	32,703.0	+0.70%
Jul 31, 2026	$133.8	$131.6	$2.12	9,061.0	-0.75%
Jul 30, 2026	$134.4	$133.1	$1.33	14,481.0	+0.14%
Jul 29, 2026	$136.5	$133.9	$2.60	22,595.0	-1.39%
Jul 28, 2026	$136.0	$133.6	$2.39	21,077.0	+2.03%
Jul 27, 2026	$134.3	$133.1	$1.16	13,163.0	+0.33%

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
Aug, 2026	$137.6	$131.4	$6.17	317,673.0	+2.50%
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%