Skip to main content

S&P Healthcare Services SPDR (NY: XHS )

89.88 -0.26 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 69.67 69.67 68.72 68.78 35,329 +0.08(+0.11%)
Oct 30, 2018 68.09 68.74 67.71 68.71 6,889 +0.96(+1.42%)
Oct 29, 2018 68.02 69.03 67.35 67.74 11,143 +0.20(+0.30%)
Oct 26, 2018 68.09 68.21 66.67 67.54 10,262 -1.32(-1.92%)
Oct 25, 2018 67.93 69.27 67.80 68.86 8,438 +1.10(+1.63%)
Oct 24, 2018 70.19 70.19 67.69 67.76 21,994 -2.32(-3.31%)
Oct 23, 2018 69.19 70.36 68.96 70.08 28,255 -0.23(-0.33%)
Oct 22, 2018 71.05 71.05 70.13 70.31 8,423 -1.14(-1.59%)
Oct 19, 2018 71.46 72.18 70.58 71.45 15,548 -0.05(-0.07%)
Oct 18, 2018 72.47 72.97 71.09 71.50 50,920 -0.40(-0.56%)
Oct 17, 2018 71.55 71.99 71.12 71.90 15,354 +0.32(+0.45%)
Oct 16, 2018 70.29 71.69 70.28 71.58 11,511 +1.89(+2.71%)
Oct 15, 2018 69.78 70.47 69.33 69.69 17,774 +0.14(+0.19%)
Oct 12, 2018 70.43 70.43 69.06 69.55 8,914 -0.05(-0.07%)
Oct 11, 2018 71.67 71.67 69.60 69.60 37,990 -2.52(-3.49%)
Oct 10, 2018 73.05 73.16 72.12 72.12 20,591 -1.04(-1.42%)
Oct 09, 2018 72.89 73.22 72.78 73.16 10,492 +0.57(+0.79%)
Oct 08, 2018 72.28 72.74 71.66 72.59 20,810 +0.39(+0.54%)
Oct 05, 2018 72.13 72.62 71.68 72.20 7,567 +0.11(+0.16%)
Oct 04, 2018 72.81 72.81 72.03 72.08 10,251 -0.77(-1.06%)
Oct 03, 2018 73.32 73.33 72.55 72.85 30,078 -0.04(-0.05%)
Oct 02, 2018 73.25 73.60 72.42 72.89 13,013 -0.56(-0.77%)
Oct 01, 2018 74.41 74.62 73.45 73.45 7,822 -0.58(-0.78%)
Sep 28, 2018 73.32 74.11 73.20 74.03 26,847 +0.92(+1.26%)
Sep 27, 2018 73.06 73.18 73.06 73.11 1,745 +0.05(+0.07%)
Sep 26, 2018 72.60 73.09 72.60 73.06 5,293 +0.26(+0.36%)
Sep 25, 2018 73.35 73.35 72.80 72.80 1,155 -0.18(-0.24%)
Sep 24, 2018 72.82 72.97 72.82 72.97 1,748 -0.11(-0.15%)
Sep 21, 2018 72.96 73.43 72.96 73.08 2,386 -0.07(-0.10%)
Sep 20, 2018 73.03 73.15 73.03 73.15 1,697 +0.42(+0.58%)
Sep 19, 2018 73.50 73.50 72.59 72.73 6,783 -0.25(-0.35%)
Sep 18, 2018 72.30 73.23 72.30 72.99 5,536 +0.41(+0.56%)
Sep 17, 2018 73.02 73.02 72.54 72.58 3,226 -0.30(-0.41%)
Sep 14, 2018 72.95 72.95 72.81 72.88 21,475 +0.04(+0.06%)
Sep 13, 2018 72.42 72.97 72.42 72.83 2,390 +0.44(+0.61%)
Sep 12, 2018 72.66 72.66 71.90 72.39 2,092 +0.29(+0.41%)
Sep 11, 2018 72.47 72.47 72.10 72.10 2,333 -0.29(-0.39%)
Sep 10, 2018 73.34 73.34 72.16 72.38 2,150 -0.78(-1.07%)
Sep 07, 2018 73.44 73.58 73.17 73.17 1,971 +0.11(+0.15%)
Sep 06, 2018 72.92 73.23 72.92 73.06 2,415 +0.16(+0.22%)
Sep 05, 2018 72.63 72.94 72.53 72.90 3,175 +0.05(+0.07%)
Sep 04, 2018 73.21 73.40 72.85 72.85 7,953 -0.51(-0.70%)
Aug 31, 2018 73.36 73.36 73.36 0 +0.56(+0.78%)
Aug 30, 2018 72.77 73.15 72.76 72.80 3,538 -0.52(-0.71%)
Aug 29, 2018 73.26 73.32 73.26 73.32 1,369 +0.26(+0.35%)
Aug 28, 2018 72.97 73.06 72.77 73.06 3,159 +0.10(+0.13%)
Aug 27, 2018 73.40 73.40 72.89 72.97 2,170 +0.39(+0.53%)
Aug 24, 2018 72.58 72.58 72.58 72.58 311 +0.24(+0.33%)
Aug 23, 2018 72.84 72.84 72.09 72.34 3,710 +0.11(+0.15%)
Aug 22, 2018 72.13 72.39 71.98 72.23 2,057 +0.09(+0.13%)
Aug 21, 2018 71.83 72.21 71.83 72.14 1,512 +0.56(+0.78%)
Aug 20, 2018 71.80 71.80 71.44 71.58 5,125 +0.03(+0.04%)
Aug 17, 2018 71.18 71.68 70.97 71.56 3,734 +0.58(+0.81%)
Aug 16, 2018 70.84 71.06 70.56 70.98 2,616 +0.67(+0.96%)
Aug 15, 2018 70.87 70.87 70.09 70.31 3,702 -0.26(-0.36%)
Aug 14, 2018 70.12 70.86 70.12 70.56 8,633 +0.64(+0.91%)
Aug 13, 2018 69.65 69.92 69.65 69.92 3,673 +0.17(+0.24%)
Aug 10, 2018 69.54 69.76 69.54 69.76 3,319 -0.29(-0.41%)
Aug 09, 2018 69.26 70.20 69.26 70.04 5,435 +0.48(+0.69%)
Aug 08, 2018 69.91 69.91 69.37 69.56 2,504 -0.10(-0.14%)
Aug 07, 2018 70.38 70.65 69.57 69.66 15,615 -1.03(-1.46%)
Aug 06, 2018 70.42 70.82 70.42 70.69 2,053 +0.28(+0.40%)
Aug 03, 2018 70.20 70.43 69.90 70.41 4,876 +0.42(+0.61%)
Aug 02, 2018 69.45 70.00 69.34 69.99 3,642 +0.45(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.