SPDR® S&P Health Care Services ETF (XHS) Historical Stock Data
88.54 ↑0.10 (0.11%)
As of May 1, 2024, 1:58pm EST.
Historical Data
In the past 30 trading days, XHS is down -0.15% a day on average. There have been 13 days where SPDR® S&P Health Care Services ETF closed green and 17 days where XHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 89.60 | 88.54 | ↓$1.06 (-1.18%) | 88.16 | 89.60 | 4.19K |
| 2024-05-02 | 88.96 | 88.44 | ↓$0.52 (-0.59%) | 88.14 | 88.96 | 803 |
| 2024-05-01 | 87.98 | 88.31 | ↑$0.33 (0.38%) | 87.80 | 88.41 | 2.18K |
| 2024-04-30 | 88.41 | 88.44 | ↑$0.03 (0.04%) | 88.41 | 88.68 | 1.69K |
| 2024-04-29 | 87.70 | 88.86 | ↑$1.16 (1.33%) | 87.70 | 88.86 | 1.88K |
| 2024-04-26 | 87.54 | 87.87 | ↑$0.33 (0.38%) | 87.54 | 87.99 | 43.13K |
| 2024-04-25 | 87.93 | 87.68 | ↓$0.25 (-0.29%) | 87.57 | 87.93 | 0.94K |
| 2024-04-24 | 88.60 | 88.70 | ↑$0.10 (0.12%) | 88.12 | 88.70 | 1.10K |
| 2024-04-23 | 87.41 | 88.72 | ↑$1.31 (1.50%) | 87.41 | 89.04 | 9.59K |
| 2024-04-22 | 87.43 | 87.27 | ↓$0.16 (-0.19%) | 87.13 | 87.90 | 5.11K |
| 2024-04-19 | 86.13 | 87.17 | ↑$1.04 (1.21%) | 86.13 | 87.22 | 38.87K |
| 2024-04-18 | 86.67 | 86.17 | ↓$0.50 (-0.57%) | 86.17 | 86.67 | 1.25K |
| 2024-04-17 | 86.58 | 86.39 | ↓$0.19 (-0.22%) | 86.33 | 86.58 | 3.34K |
| 2024-04-16 | 87.36 | 86.57 | ↓$0.79 (-0.90%) | 86.55 | 87.36 | 5.44K |
| 2024-04-15 | 88.50 | 87.26 | ↓$1.24 (-1.40%) | 87.12 | 88.50 | 2.69K |
| 2024-04-12 | 88.83 | 88.01 | ↓$0.82 (-0.92%) | 87.82 | 88.83 | 2.32K |
| 2024-04-11 | 90.27 | 89.34 | ↓$0.93 (-1.03%) | 89.18 | 90.27 | 4.77K |
| 2024-04-10 | 89.68 | 89.64 | ↓$0.04 (-0.04%) | 89.35 | 89.73 | 3.19K |
| 2024-04-09 | 91.62 | 91.42 | ↓$0.20 (-0.22%) | 91.20 | 91.62 | 1.57K |
| 2024-04-08 | 91.06 | 91.10 | ↑$0.04 (0.04%) | 91.06 | 91.28 | 2.03K |
| 2024-04-05 | 90.65 | 90.78 | ↑$0.13 (0.14%) | 90.63 | 90.78 | 1.61K |
| 2024-04-04 | 91.74 | 90.35 | ↓$1.39 (-1.51%) | 90.10 | 91.74 | 2.46K |
| 2024-04-03 | 90.86 | 91.32 | ↑$0.45 (0.50%) | 90.86 | 91.40 | 2.72K |
| 2024-04-02 | 92.43 | 91.23 | ↓$1.20 (-1.29%) | 90.60 | 92.43 | 10.82K |
| 2024-04-01 | 94.95 | 93.81 | ↓$1.14 (-1.20%) | 93.68 | 94.95 | 2.59K |
| 2024-03-28 | 93.81 | 94.83 | ↑$1.02 (1.09%) | 93.81 | 95.09 | 21.07K |
| 2024-03-27 | 92.90 | 93.59 | ↑$0.69 (0.74%) | 92.90 | 93.59 | 2.83K |
| 2024-03-26 | 91.66 | 92.21 | ↑$0.55 (0.60%) | 91.66 | 92.33 | 3.63K |
| 2024-03-25 | 91.82 | 91.72 | ↓$0.10 (-0.11%) | 91.71 | 92.21 | 3.32K |
| 2024-03-22 | 92.78 | 92.00 | ↓$0.78 (-0.84%) | 92.00 | 92.78 | 1.23K |
Create an account or log in to view more rows.
$XHS oh my!
$XHS 50% chance this will go up or down. I am a professional guys.
$XHS due for a spike!
$XHS the future is so bright .. I gotta wear shades..
$XHS bear trap
$XHS Bears go home!
$XHS in it to win it
$XHS Of course
$XHS we just getting started
$XHS Come on.. Let it fall.. buy later bulls