State Street SPDR S&P Health Care Services ETF XHS
145.43 USD -0.19 (-0.13%)
Regular-session close
145.43 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
143.57 Day range 145.73
98.29 52-week range 149.54
- YTD
- +36.09%
- 1 year
- +42.87%
XHS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 146.11 | 146.11 | 143.57 | 145.43 | -0.19 | -0.13% | 78,459 |
| Nov 12, 2026 | 147.85 | 147.85 | 145.53 | 145.62 | -2.23 | -1.51% | 8,500 |
| Nov 11, 2026 | 147.67 | 147.99 | 147.07 | 147.85 | +0.26 | +0.18% | 27,300 |
| Nov 10, 2026 | 147.04 | 147.59 | 144.98 | 147.59 | +0.80 | +0.54% | 32,800 |
| Nov 9, 2026 | 146.09 | 147.36 | 145.95 | 146.79 | +2.22 | +1.54% | 35,500 |
| Nov 6, 2026 | 145.75 | 145.75 | 143.49 | 144.57 | -2.71 | -1.84% | 40,800 |
| Nov 5, 2026 | 151.25 | 152.45 | 145.59 | 147.28 | -2.26 | -1.51% | 52,600 |
| Nov 4, 2026 | 145.21 | 150.23 | 144.99 | 149.54 | +7.67 | +5.41% | 64,400 |
| Nov 3, 2026 | 141.19 | 143.30 | 141.19 | 141.87 | +0.46 | +0.33% | 18,300 |
| Nov 2, 2026 | 143.88 | 143.88 | 140.69 | 141.41 | -1.76 | -1.23% | 51,300 |
| Oct 30, 2026 | 144.41 | 144.41 | 142.40 | 143.17 | -1.19 | -0.82% | 35,100 |
| Oct 29, 2026 | 144.22 | 144.36 | 143.50 | 144.36 | +1.63 | +1.14% | 23,800 |
| Oct 28, 2026 | 141.12 | 143.98 | 141.00 | 142.73 | +1.75 | +1.24% | 13,200 |
| Oct 27, 2026 | 142.50 | 142.50 | 140.55 | 140.98 | -1.42 | -1.00% | 13,600 |
| Oct 26, 2026 | 142.38 | 144.61 | 141.81 | 142.40 | +1.00 | +0.71% | 43,000 |
| Oct 23, 2026 | 142.28 | 142.36 | 141.06 | 141.40 | -1.29 | -0.90% | 13,200 |
| Oct 22, 2026 | 140.88 | 142.69 | 140.54 | 142.69 | +2.03 | +1.44% | 14,700 |
| Oct 21, 2026 | 141.19 | 141.46 | 140.66 | 140.66 | -0.53 | -0.38% | 13,000 |
| Oct 20, 2026 | 138.11 | 141.19 | 138.11 | 141.19 | +3.58 | +2.60% | 18,500 |
| Oct 19, 2026 | 137.30 | 138.42 | 136.92 | 137.61 | 0.00 | 0.00% | 13,600 |
| Oct 16, 2026 | 141.13 | 141.21 | 137.08 | 137.61 | -2.96 | -2.11% | 72,900 |
| Oct 15, 2026 | 139.32 | 140.57 | 138.94 | 140.57 | +2.36 | +1.71% | 21,500 |
| Oct 14, 2026 | 136.85 | 138.21 | 136.85 | 138.21 | +1.38 | +1.01% | 22,300 |
| Oct 13, 2026 | 138.00 | 138.28 | 135.94 | 136.83 | -0.41 | -0.30% | 27,500 |
| Oct 12, 2026 | 135.86 | 137.24 | 135.86 | 137.24 | +1.21 | +0.89% | 9,600 |
| Oct 9, 2026 | 134.63 | 136.61 | 134.10 | 136.03 | +1.41 | +1.05% | 12,000 |
| Oct 8, 2026 | 134.09 | 134.73 | 132.90 | 134.62 | +0.20 | +0.15% | 72,500 |
| Oct 7, 2026 | 134.38 | 135.89 | 133.88 | 134.42 | -0.77 | -0.57% | 18,100 |
| Oct 6, 2026 | 136.39 | 137.36 | 134.82 | 135.19 | -0.27 | -0.20% | 29,000 |
| Oct 5, 2026 | 133.03 | 136.14 | 132.85 | 135.46 | +2.10 | +1.57% | 24,300 |
| Oct 2, 2026 | 131.96 | 133.54 | 131.96 | 133.36 | +1.84 | +1.40% | 19,600 |
| Oct 1, 2026 | 132.00 | 133.08 | 130.99 | 131.52 | -0.77 | -0.58% | 179,200 |
| Sep 30, 2026 | 133.30 | 133.64 | 131.90 | 132.29 | -0.92 | -0.69% | 63,900 |
| Sep 29, 2026 | 133.81 | 134.52 | 132.02 | 133.21 | -0.92 | -0.69% | 96,400 |
| Sep 28, 2026 | 133.96 | 135.10 | 133.96 | 134.13 | -0.69 | -0.51% | 10,300 |
| Sep 25, 2026 | 133.26 | 135.74 | 133.26 | 134.82 | +1.58 | +1.19% | 34,900 |
| Sep 24, 2026 | 133.99 | 134.17 | 132.75 | 133.24 | -0.57 | -0.43% | 14,900 |
| Sep 23, 2026 | 135.58 | 135.58 | 133.81 | 133.81 | -2.42 | -1.78% | 13,500 |
| Sep 22, 2026 | 135.43 | 136.89 | 135.43 | 136.23 | +0.90 | +0.67% | 9,700 |
| Sep 21, 2026 | 136.34 | 136.89 | 135.09 | 135.33 | -0.76 | -0.56% | 178,700 |
| Sep 18, 2026 | 137.16 | 137.16 | 135.72 | 136.09 | -1.27 | -0.92% | 38,900 |
| Sep 17, 2026 | 138.67 | 139.10 | 137.19 | 137.36 | -0.89 | -0.64% | 26,800 |
| Sep 16, 2026 | 138.46 | 139.68 | 137.74 | 138.25 | +0.29 | +0.21% | 75,100 |
| Sep 15, 2026 | 138.99 | 138.99 | 137.27 | 137.96 | -0.86 | -0.62% | 10,300 |
| Sep 14, 2026 | 135.58 | 139.07 | 135.58 | 138.82 | +2.88 | +2.12% | 5,900 |
| Sep 11, 2026 | 136.23 | 137.22 | 135.44 | 135.94 | +0.78 | +0.58% | 7,400 |
| Sep 10, 2026 | 135.18 | 137.14 | 135.14 | 135.16 | -0.57 | -0.42% | 13,200 |
| Sep 9, 2026 | 134.59 | 135.73 | 133.23 | 135.73 | +0.45 | +0.33% | 6,100 |
| Sep 8, 2026 | 135.00 | 136.07 | 133.86 | 135.28 | -0.33 | -0.24% | 10,600 |
| Sep 4, 2026 | 135.48 | 136.04 | 135.48 | 135.61 | -0.70 | -0.51% | 10,700 |
| Sep 3, 2026 | 134.96 | 136.31 | 134.96 | 136.31 | +0.71 | +0.52% | 2,600 |
| Sep 2, 2026 | 136.22 | 136.56 | 135.52 | 135.60 | +0.93 | +0.69% | 27,700 |
| Sep 1, 2026 | 134.31 | 136.01 | 134.31 | 134.67 | +0.91 | +0.68% | 45,300 |
| Aug 31, 2026 | 134.02 | 134.02 | 132.84 | 133.76 | -1.04 | -0.77% | 18,400 |
| Aug 28, 2026 | 136.36 | 136.36 | 134.80 | 134.80 | -1.85 | -1.35% | 13,500 |
| Aug 27, 2026 | 137.12 | 137.17 | 136.49 | 136.65 | -0.98 | -0.71% | 8,700 |
| Aug 26, 2026 | 137.10 | 138.63 | 136.96 | 137.63 | +0.93 | +0.68% | 22,900 |
| Aug 25, 2026 | 136.85 | 136.85 | 135.59 | 136.70 | +0.61 | +0.45% | 16,700 |
| Aug 24, 2026 | 136.22 | 136.87 | 135.68 | 136.09 | -0.50 | -0.37% | 6,000 |
| Aug 21, 2026 | 135.61 | 136.59 | 135.52 | 136.59 | +1.68 | +1.25% | 7,100 |
| Aug 20, 2026 | 135.17 | 136.45 | 134.91 | 134.91 | -0.41 | -0.30% | 9,100 |
| Aug 19, 2026 | 135.42 | 136.24 | 135.11 | 135.32 | +1.24 | +0.92% | 19,800 |
| Aug 18, 2026 | 135.11 | 135.85 | 133.95 | 134.08 | -0.05 | -0.04% | 18,500 |
| Aug 17, 2026 | 135.45 | 135.45 | 134.00 | 134.13 | -1.31 | -0.97% | 14,800 |
| Aug 14, 2026 | 134.99 | 135.75 | 134.09 | 135.44 | +0.79 | +0.59% | 14,400 |
65 days, newest first. Daily bars as drawn on the XHS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.