State Street SPDR S&P Health Care Equipment ETF XHE
94.87 USD +0.09 (+0.09%)
As ofNov 13, 2026, 3:58 PM EST
94.75 Day range 95.31
76.25 52-week range 99.51
- YTD
- +7.53%
- 1 year
- +14.52%
XHE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 95.00 | 95.31 | 94.75 | 94.87 | +0.09 | +0.09% | 71,375 |
| Nov 12, 2026 | 97.42 | 97.42 | 94.78 | 94.78 | -2.40 | -2.47% | 21,100 |
| Nov 11, 2026 | 95.47 | 97.18 | 95.47 | 97.18 | +1.43 | +1.49% | 9,400 |
| Nov 10, 2026 | 95.85 | 96.74 | 94.76 | 95.75 | -0.92 | -0.95% | 26,700 |
| Nov 9, 2026 | 94.85 | 96.97 | 94.60 | 96.67 | +2.90 | +3.09% | 18,300 |
| Nov 6, 2026 | 94.24 | 94.77 | 93.55 | 93.77 | -2.14 | -2.23% | 19,400 |
| Nov 5, 2026 | 100.33 | 100.75 | 94.71 | 95.91 | -3.60 | -3.62% | 16,500 |
| Nov 4, 2026 | 95.07 | 100.00 | 95.07 | 99.51 | +7.01 | +7.58% | 17,000 |
| Nov 3, 2026 | 92.66 | 93.05 | 92.49 | 92.50 | -0.13 | -0.14% | 9,500 |
| Nov 2, 2026 | 91.92 | 93.05 | 91.92 | 92.63 | +1.47 | +1.61% | 9,600 |
| Oct 30, 2026 | 94.39 | 94.39 | 90.68 | 91.16 | -3.82 | -4.02% | 22,700 |
| Oct 29, 2026 | 94.55 | 95.57 | 94.55 | 94.98 | +0.94 | +1.00% | 7,500 |
| Oct 28, 2026 | 92.84 | 94.21 | 92.84 | 94.04 | +0.79 | +0.85% | 10,000 |
| Oct 27, 2026 | 92.68 | 93.49 | 92.45 | 93.25 | +0.16 | +0.17% | 6,100 |
| Oct 26, 2026 | 92.91 | 93.39 | 92.72 | 93.09 | +0.01 | +0.01% | 5,400 |
| Oct 23, 2026 | 92.78 | 93.11 | 92.78 | 93.08 | -0.26 | -0.28% | 15,700 |
| Oct 22, 2026 | 91.16 | 93.34 | 91.16 | 93.34 | +1.91 | +2.09% | 11,300 |
| Oct 21, 2026 | 91.58 | 91.89 | 91.10 | 91.43 | -0.35 | -0.38% | 19,500 |
| Oct 20, 2026 | 90.41 | 92.45 | 90.41 | 91.78 | +1.75 | +1.94% | 9,800 |
| Oct 19, 2026 | 89.69 | 90.08 | 89.30 | 90.03 | +0.58 | +0.65% | 7,400 |
| Oct 16, 2026 | 91.53 | 91.77 | 89.32 | 89.45 | -1.80 | -1.97% | 261,000 |
| Oct 15, 2026 | 89.71 | 91.25 | 89.71 | 91.25 | +2.23 | +2.51% | 12,000 |
| Oct 14, 2026 | 89.93 | 89.94 | 88.53 | 89.02 | -1.19 | -1.32% | 5,900 |
| Oct 13, 2026 | 91.15 | 91.36 | 89.99 | 90.21 | -0.66 | -0.73% | 18,900 |
| Oct 12, 2026 | 89.70 | 90.90 | 89.50 | 90.87 | +1.43 | +1.60% | 32,400 |
| Oct 9, 2026 | 88.18 | 89.44 | 88.18 | 89.44 | +1.30 | +1.47% | 18,100 |
| Oct 8, 2026 | 87.96 | 88.14 | 86.84 | 88.14 | -0.16 | -0.18% | 191,600 |
| Oct 7, 2026 | 88.78 | 89.18 | 88.22 | 88.30 | -0.90 | -1.01% | 69,600 |
| Oct 6, 2026 | 89.68 | 90.04 | 88.98 | 89.20 | -1.73 | -1.90% | 13,800 |
| Oct 5, 2026 | 88.58 | 90.98 | 88.38 | 90.93 | +2.07 | +2.33% | 18,100 |
| Oct 2, 2026 | 90.04 | 90.04 | 88.86 | 88.86 | -0.42 | -0.47% | 13,400 |
| Oct 1, 2026 | 90.57 | 90.76 | 89.28 | 89.28 | -1.44 | -1.59% | 10,800 |
| Sep 30, 2026 | 91.74 | 91.74 | 90.46 | 90.72 | -0.60 | -0.66% | 13,200 |
| Sep 29, 2026 | 90.01 | 91.32 | 90.01 | 91.32 | -0.21 | -0.23% | 85,200 |
| Sep 28, 2026 | 90.77 | 91.77 | 90.77 | 91.53 | +0.18 | +0.20% | 14,000 |
| Sep 25, 2026 | 91.09 | 91.70 | 90.43 | 91.35 | +0.36 | +0.40% | 10,800 |
| Sep 24, 2026 | 91.81 | 91.81 | 90.57 | 90.99 | -0.26 | -0.28% | 33,700 |
| Sep 23, 2026 | 92.49 | 92.49 | 91.17 | 91.25 | -1.64 | -1.77% | 5,700 |
| Sep 22, 2026 | 91.60 | 93.02 | 91.60 | 92.89 | +1.63 | +1.79% | 9,900 |
| Sep 21, 2026 | 91.43 | 91.48 | 90.73 | 91.26 | +0.22 | +0.24% | 23,600 |
| Sep 18, 2026 | 90.87 | 91.49 | 90.46 | 91.04 | +0.20 | +0.22% | 12,600 |
| Sep 17, 2026 | 92.28 | 92.28 | 90.84 | 90.84 | -0.48 | -0.53% | 13,100 |
| Sep 16, 2026 | 91.28 | 91.89 | 90.88 | 91.32 | +0.23 | +0.25% | 29,800 |
| Sep 15, 2026 | 90.96 | 91.85 | 90.61 | 91.09 | -0.34 | -0.37% | 247,700 |
| Sep 14, 2026 | 90.07 | 91.50 | 90.07 | 91.43 | +1.42 | +1.58% | 10,900 |
| Sep 11, 2026 | 90.43 | 90.43 | 89.40 | 90.01 | +0.48 | +0.54% | 10,000 |
| Sep 10, 2026 | 90.45 | 90.55 | 89.47 | 89.53 | -1.88 | -2.06% | 15,500 |
| Sep 9, 2026 | 92.17 | 92.47 | 91.41 | 91.41 | -0.91 | -0.99% | 52,800 |
| Sep 8, 2026 | 93.47 | 93.47 | 91.90 | 92.32 | -1.88 | -2.00% | 12,400 |
| Sep 4, 2026 | 93.86 | 94.21 | 93.50 | 94.20 | -0.08 | -0.08% | 6,300 |
| Sep 3, 2026 | 95.39 | 95.41 | 93.33 | 94.28 | -0.32 | -0.34% | 38,600 |
| Sep 2, 2026 | 94.17 | 95.43 | 94.17 | 94.60 | +0.63 | +0.67% | 5,100 |
| Sep 1, 2026 | 94.96 | 95.78 | 93.79 | 93.97 | -1.03 | -1.08% | 13,800 |
| Aug 31, 2026 | 94.36 | 95.22 | 93.60 | 95.00 | +0.05 | +0.05% | 17,200 |
| Aug 28, 2026 | 95.26 | 95.58 | 94.91 | 94.95 | -0.14 | -0.15% | 6,300 |
| Aug 27, 2026 | 95.00 | 96.21 | 95.00 | 95.09 | -0.67 | -0.70% | 26,600 |
| Aug 26, 2026 | 95.58 | 95.99 | 95.10 | 95.76 | -0.27 | -0.28% | 9,300 |
| Aug 25, 2026 | 95.89 | 96.07 | 95.18 | 96.03 | +0.08 | +0.08% | 8,600 |
| Aug 24, 2026 | 96.60 | 96.60 | 95.45 | 95.95 | -0.73 | -0.76% | 47,300 |
| Aug 21, 2026 | 95.82 | 96.75 | 95.50 | 96.68 | +1.31 | +1.37% | 6,500 |
| Aug 20, 2026 | 96.09 | 97.26 | 95.37 | 95.37 | -1.54 | -1.59% | 12,700 |
| Aug 19, 2026 | 95.69 | 97.65 | 95.69 | 96.91 | +1.99 | +2.10% | 13,300 |
| Aug 18, 2026 | 94.96 | 95.82 | 94.89 | 94.92 | +0.66 | +0.70% | 5,200 |
| Aug 17, 2026 | 94.75 | 94.81 | 94.08 | 94.26 | -1.00 | -1.05% | 15,100 |
| Aug 14, 2026 | 95.50 | 95.52 | 94.80 | 95.26 | -0.06 | -0.06% | 4,900 |
65 days, newest first. Daily bars as drawn on the XHE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.