SPDR® S&P Health Care Equipment ETF (XHE) Historical Stock Data
81.81 ↓1.43 (-1.71%)
As of April 25, 2024, 9:38am EST.
Historical Data
In the past 30 trading days, XHE is down -0.03% a day on average. There have been 16 days where SPDR® S&P Health Care Equipment ETF closed green and 14 days where XHE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 83.14 | 83.24 | ↑$0.10 (0.12%) | 83.02 | 83.64 | 11.21K |
| 2024-04-23 | 81.89 | 83.19 | ↑$1.30 (1.58%) | 81.89 | 83.37 | 29.95K |
| 2024-04-22 | 81.45 | 81.68 | ↑$0.23 (0.28%) | 81.02 | 81.99 | 16.74K |
| 2024-04-19 | 81.42 | 81.26 | ↓$0.16 (-0.20%) | 80.85 | 82.01 | 31.32K |
| 2024-04-18 | 81.77 | 81.46 | ↓$0.31 (-0.38%) | 81.18 | 82.40 | 14.36K |
| 2024-04-17 | 82.92 | 81.91 | ↓$1.01 (-1.22%) | 81.81 | 82.92 | 37.39K |
| 2024-04-16 | 82.53 | 82.69 | ↑$0.16 (0.19%) | 82.28 | 82.98 | 9.10K |
| 2024-04-15 | 84.48 | 82.71 | ↓$1.77 (-2.10%) | 82.53 | 84.48 | 66.04K |
| 2024-04-12 | 85.20 | 83.89 | ↓$1.31 (-1.53%) | 83.53 | 85.33 | 10.33K |
| 2024-04-11 | 86.66 | 85.98 | ↓$0.68 (-0.78%) | 85.63 | 86.66 | 5.32K |
| 2024-04-10 | 85.57 | 86.10 | ↑$0.53 (0.62%) | 85.57 | 86.26 | 12.89K |
| 2024-04-09 | 86.35 | 87.48 | ↑$1.13 (1.31%) | 86.35 | 87.50 | 11.73K |
| 2024-04-08 | 85.79 | 86.04 | ↑$0.25 (0.29%) | 85.54 | 86.06 | 16.47K |
| 2024-04-05 | 84.27 | 85.66 | ↑$1.39 (1.65%) | 84.27 | 85.91 | 21.49K |
| 2024-04-04 | 85.55 | 84.46 | ↓$1.09 (-1.27%) | 84.34 | 85.88 | 25.07K |
| 2024-04-03 | 84.14 | 84.85 | ↑$0.70 (0.84%) | 84.09 | 85.31 | 18.96K |
| 2024-04-02 | 85.33 | 84.36 | ↓$0.97 (-1.13%) | 83.96 | 85.33 | 15.78K |
| 2024-04-01 | 88.16 | 86.48 | ↓$1.68 (-1.91%) | 86.00 | 88.33 | 66.54K |
| 2024-03-28 | 87.17 | 87.94 | ↑$0.77 (0.88%) | 87.17 | 88.31 | 29.37K |
| 2024-03-27 | 85.47 | 87.18 | ↑$1.71 (2.01%) | 85.47 | 87.19 | 19.03K |
| 2024-03-26 | 84.57 | 84.73 | ↑$0.16 (0.18%) | 84.13 | 84.89 | 28.17K |
| 2024-03-25 | 84.27 | 84.09 | ↓$0.19 (-0.22%) | 84.02 | 84.88 | 49K |
| 2024-03-22 | 84.88 | 84.18 | ↓$0.70 (-0.83%) | 83.99 | 85.01 | 12.22K |
| 2024-03-21 | 85.08 | 85.09 | ↑$0.01 (0.01%) | 85.08 | 86.15 | 23.61K |
| 2024-03-20 | 84.54 | 85.03 | ↑$0.49 (0.58%) | 83.83 | 85.45 | 80.11K |
| 2024-03-19 | 83.38 | 84.63 | ↑$1.25 (1.50%) | 83.38 | 84.82 | 71.56K |
| 2024-03-18 | 83.14 | 83.65 | ↑$0.51 (0.61%) | 83.03 | 84.13 | 6.70K |
| 2024-03-15 | 83.28 | 83.08 | ↓$0.20 (-0.25%) | 82.53 | 83.40 | 9.54K |
| 2024-03-14 | 84.64 | 83.57 | ↓$1.07 (-1.26%) | 83.10 | 84.73 | 7.76K |
| 2024-03-13 | 85.20 | 84.67 | ↓$0.53 (-0.62%) | 84.63 | 85.81 | 10.09K |
Create an account or log in to view more rows.
$XHE holdddd it tight yall
$XHE is going to have a run next month
$XHE Market is down
No worries
$XHE diamond balls
$XHE Spike it!
$XHE MACD turned bullish
$XHE LOADING UP HERE!
$XHE not yet time to short
$XHE gimme gimme
$XHE who else excited??