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 (%)
May 29, 2020 69.07 69.25 68.14 69.25 3,435 -0.04(-0.06%)
May 28, 2020 70.09 70.87 69.25 69.29 16,447 -0.21(-0.31%)
May 27, 2020 68.21 69.50 67.39 69.50 4,524 +1.70(+2.51%)
May 26, 2020 68.04 68.50 67.76 67.80 4,478 +0.97(+1.45%)
May 22, 2020 67.10 67.10 66.31 66.83 1,818 -0.19(-0.28%)
May 21, 2020 66.39 67.22 66.39 67.02 2,352 +0.58(+0.87%)
May 20, 2020 65.99 67.05 65.99 66.44 6,216 +0.88(+1.34%)
May 19, 2020 65.33 66.30 65.05 65.56 4,688 -0.05(-0.07%)
May 18, 2020 64.37 65.93 64.37 65.61 6,365 +3.25(+5.22%)
May 15, 2020 60.69 62.36 60.69 62.36 2,525 +1.63(+2.68%)
May 14, 2020 59.86 60.73 58.69 60.73 8,529 +0.19(+0.31%)
May 13, 2020 61.96 62.05 59.89 60.54 10,930 -1.76(-2.83%)
May 12, 2020 63.96 63.96 62.29 62.31 9,425 -1.31(-2.05%)
May 11, 2020 62.68 64.02 62.68 63.61 5,249 +0.66(+1.04%)
May 08, 2020 62.18 63.14 62.18 62.96 2,626 +1.96(+3.21%)
May 07, 2020 61.53 61.99 61.00 61.00 14,420 +0.11(+0.19%)
May 06, 2020 62.16 62.71 60.82 60.89 52,828 -1.52(-2.43%)
May 05, 2020 61.94 63.28 61.61 62.41 9,742 +1.87(+3.08%)
May 04, 2020 60.53 60.87 60.02 60.54 6,832 -0.65(-1.07%)
May 01, 2020 61.61 62.16 60.49 61.19 8,385 -2.13(-3.37%)
Apr 30, 2020 65.30 65.30 63.16 63.33 21,664 -1.59(-2.45%)
Apr 29, 2020 63.75 65.42 63.46 64.91 15,076 +2.02(+3.21%)
Apr 28, 2020 64.88 64.88 62.20 62.89 10,248 -0.65(-1.02%)
Apr 27, 2020 61.94 63.65 61.42 63.54 27,070 +2.79(+4.60%)
Apr 24, 2020 59.89 60.82 59.63 60.75 3,637 +0.78(+1.31%)
Apr 23, 2020 59.62 60.41 59.60 59.97 6,075 +0.96(+1.62%)
Apr 22, 2020 59.14 59.86 59.01 59.01 8,861 +0.50(+0.85%)
Apr 21, 2020 60.13 60.13 58.51 58.51 6,622 -2.30(-3.79%)
Apr 20, 2020 60.45 61.81 60.45 60.82 10,884 -0.90(-1.46%)
Apr 17, 2020 61.68 61.98 60.83 61.72 7,173 +1.29(+2.14%)
Apr 16, 2020 60.12 60.43 59.54 60.43 13,889 +0.59(+0.98%)
Apr 15, 2020 59.40 60.24 59.40 59.84 4,281 -0.83(-1.37%)
Apr 14, 2020 60.13 60.87 59.87 60.67 27,930 +1.75(+2.97%)
Apr 13, 2020 60.87 60.87 58.44 58.92 5,404 -1.43(-2.38%)
Apr 09, 2020 60.44 60.78 59.78 60.36 10,406 +1.09(+1.84%)
Apr 08, 2020 56.77 59.79 56.71 59.27 11,640 +3.45(+6.18%)
Apr 07, 2020 57.82 57.88 55.74 55.82 10,876 +0.25(+0.45%)
Apr 06, 2020 53.96 55.57 53.46 55.57 5,607 +4.30(+8.39%)
Apr 03, 2020 53.25 53.25 50.52 51.27 5,253 -2.06(-3.85%)
Apr 02, 2020 53.40 54.04 51.96 53.33 7,684 +0.00(+0.00%)
Apr 01, 2020 54.65 54.65 52.81 53.33 6,862 -3.72(-6.53%)
Mar 31, 2020 57.67 57.91 56.52 57.05 11,484 -0.05(-0.09%)
Mar 30, 2020 54.77 57.10 54.59 57.10 13,688 +3.39(+6.32%)
Mar 27, 2020 54.47 54.47 53.07 53.71 5,455 -2.07(-3.71%)
Mar 26, 2020 53.18 55.78 53.18 55.77 26,414 +3.26(+6.20%)
Mar 25, 2020 51.28 55.03 51.28 52.52 34,424 +1.09(+2.12%)
Mar 24, 2020 49.97 51.43 49.91 51.43 9,280 +4.01(+8.46%)
Mar 23, 2020 47.33 48.40 46.02 47.42 22,961 -0.91(-1.89%)
Mar 20, 2020 52.19 52.68 48.18 48.33 13,749 -3.07(-5.97%)
Mar 19, 2020 47.66 51.93 47.21 51.40 14,800 +2.86(+5.88%)
Mar 18, 2020 48.68 50.12 44.46 48.54 14,164 -3.54(-6.80%)
Mar 17, 2020 51.07 52.70 49.28 52.09 23,923 +1.71(+3.39%)
Mar 16, 2020 52.78 53.94 50.38 50.38 10,227 -8.21(-14.01%)
Mar 13, 2020 56.12 58.75 53.48 58.59 30,734 +3.76(+6.86%)
Mar 12, 2020 55.89 56.60 54.44 54.83 31,259 -5.14(-8.58%)
Mar 11, 2020 61.36 61.51 59.33 59.97 7,267 -3.21(-5.07%)
Mar 10, 2020 63.64 63.64 60.59 63.18 19,818 +1.36(+2.20%)
Mar 09, 2020 62.31 63.06 61.33 61.82 7,481 -4.91(-7.35%)
Mar 06, 2020 65.35 67.09 65.16 66.73 3,942 -0.89(-1.32%)
Mar 05, 2020 67.77 68.75 67.26 67.62 3,115 -2.50(-3.57%)
Mar 04, 2020 69.47 70.12 68.70 70.12 7,726 +3.79(+5.72%)
Mar 03, 2020 69.24 69.45 65.89 66.32 9,223 -2.48(-3.61%)
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.