Skip to main content

SPDR S&P Health Care Equipment (NY: XHE )

91.36 -0.38 (-0.41%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 92.01 92.01 91.36 91.36 8,609 -0.38(-0.41%)
Feb 13, 2025 91.25 91.74 90.80 91.74 19,751 +0.97(+1.07%)
Feb 12, 2025 90.43 90.97 90.43 90.77 37,545 -1.13(-1.23%)
Feb 11, 2025 92.02 92.24 91.90 91.90 3,487 -0.85(-0.92%)
Feb 10, 2025 92.94 93.13 92.28 92.75 6,480 +0.22(+0.24%)
Feb 07, 2025 93.61 93.98 92.38 92.53 30,962 -1.40(-1.49%)
Feb 06, 2025 95.72 95.72 93.60 93.93 20,627 -1.80(-1.88%)
Feb 05, 2025 95.47 95.84 95.47 95.73 6,694 +1.02(+1.07%)
Feb 04, 2025 93.83 94.81 93.83 94.71 6,764 +0.81(+0.86%)
Feb 03, 2025 93.58 94.76 93.24 93.90 11,026 -0.68(-0.72%)
Jan 31, 2025 95.87 96.27 94.58 94.58 9,782 -1.09(-1.14%)
Jan 30, 2025 95.63 97.10 95.43 95.67 13,485 +0.47(+0.49%)
Jan 29, 2025 95.35 95.80 95.06 95.20 12,936 -0.27(-0.28%)
Jan 28, 2025 95.97 96.06 94.95 95.47 16,366 -0.22(-0.23%)
Jan 27, 2025 94.34 95.91 94.34 95.69 13,474 +0.59(+0.62%)
Jan 24, 2025 94.65 95.10 94.17 95.10 37,177 +0.47(+0.50%)
Jan 23, 2025 94.16 94.67 93.50 94.63 29,327 +0.34(+0.36%)
Jan 22, 2025 93.87 94.94 93.87 94.29 24,869 -0.09(-0.10%)
Jan 21, 2025 92.86 94.38 92.84 94.38 8,224 +1.95(+2.11%)
Jan 17, 2025 92.24 92.69 92.23 92.43 7,968 +0.31(+0.34%)
Jan 16, 2025 91.04 92.29 91.04 92.12 6,810 +1.22(+1.34%)
Jan 15, 2025 90.96 91.61 90.90 90.90 4,963 +0.78(+0.87%)
Jan 14, 2025 91.02 91.46 89.27 90.12 17,005 -0.58(-0.64%)
Jan 13, 2025 89.84 90.70 89.62 90.70 15,430 +0.21(+0.23%)
Jan 10, 2025 90.73 90.88 90.21 90.49 9,883 -1.45(-1.58%)
Jan 08, 2025 91.25 92.15 91.14 91.94 24,856 +0.44(+0.48%)
Jan 07, 2025 91.83 92.79 91.14 91.50 6,864 +0.28(+0.31%)
Jan 06, 2025 90.19 91.45 90.19 91.22 17,480 +1.26(+1.40%)
Jan 03, 2025 89.19 90.21 89.19 89.96 7,604 +0.99(+1.11%)
Jan 02, 2025 89.99 89.99 88.19 88.97 28,821 +0.46(+0.52%)
Dec 31, 2024 88.51 0 +0.23(+0.26%)
Dec 30, 2024 88.92 88.92 87.74 88.28 8,441 -1.18(-1.32%)
Dec 27, 2024 89.84 90.01 88.63 89.46 10,815 -0.86(-0.95%)
Dec 26, 2024 89.51 90.43 88.93 90.32 11,080 +0.72(+0.80%)
Dec 24, 2024 89.13 89.60 88.67 89.60 10,479 +0.55(+0.62%)
Dec 23, 2024 88.90 89.05 88.14 89.05 14,154 -0.23(-0.26%)
Dec 20, 2024 87.98 89.55 87.98 89.28 13,337 +1.21(+1.37%)
Dec 19, 2024 88.64 88.70 87.53 88.08 13,266 -0.15(-0.17%)
Dec 18, 2024 90.66 91.07 87.98 88.22 9,205 -2.58(-2.84%)
Dec 17, 2024 90.53 91.10 90.51 90.80 7,202 -0.06(-0.07%)
Dec 16, 2024 91.18 91.73 90.86 90.86 9,321 -0.58(-0.63%)
Dec 13, 2024 91.94 91.97 91.20 91.44 4,520 -0.57(-0.62%)
Dec 12, 2024 92.95 92.95 92.01 92.01 9,633 -0.97(-1.04%)
Dec 11, 2024 92.91 93.52 92.82 92.98 13,420 +0.75(+0.81%)
Dec 10, 2024 91.67 92.67 91.61 92.23 11,779 +0.50(+0.54%)
Dec 09, 2024 91.39 92.29 91.39 91.73 20,007 +0.43(+0.47%)
Dec 06, 2024 91.32 91.97 91.13 91.30 6,993 -0.14(-0.15%)
Dec 05, 2024 92.89 93.23 91.42 91.44 12,661 -2.07(-2.21%)
Dec 04, 2024 93.93 93.99 93.01 93.51 7,801 -0.02(-0.03%)
Dec 03, 2024 93.67 93.73 93.21 93.54 8,388 -0.78(-0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.