SPDR® S&P Health Care Services ETF

XHS
🏛️ usa →
101.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 90.46 90.46 90.14 90.18 0.0M
2024-12-30 90.22 90.51 89.24 90.14 0.0M
2024-12-27 91.19 91.19 90.42 90.87 0.0M
2024-12-26 91.23 91.50 91.11 91.50 0.0M
2024-12-24 90.37 90.82 90.37 90.82 0.0M
2024-12-23 89.86 90.54 89.86 90.54 0.0M
2024-12-20 88.94 90.92 88.94 90.63 0.0M
2024-12-19 90.68 90.68 89.12 89.61 0.0M
2024-12-18 92.81 93.08 90.08 90.23 0.0M
2024-12-17 94.17 94.17 92.43 92.58 0.0M
2024-12-16 94.21 95.02 94.13 94.30 0.0M
2024-12-13 93.83 94.29 93.78 94.29 0.0M
2024-12-12 95.63 95.75 94.03 94.03 0.0M
2024-12-11 95.48 95.48 95.24 95.29 0.0M
2024-12-10 95.51 95.51 95.06 95.06 0.0M
2024-12-09 96.26 96.45 96.13 96.13 0.0M
2024-12-06 96.92 96.92 96.08 96.08 0.0M
2024-12-05 96.69 96.69 96.32 96.32 0.0M
2024-12-04 98.15 98.26 97.79 98.26 0.0M
2024-12-03 97.03 97.03 97.03 97.03 0.0M
2024-12-02 98.08 98.08 98.08 98.08 0.0M
2024-11-29 98.07 98.07 97.90 97.90 0.0M
2024-11-27 97.39 97.39 97.39 97.39 0.0M
2024-11-26 96.74 97.34 96.74 97.34 0.0M
2024-11-25 97.00 98.01 97.00 97.82 0.0M
2024-11-22 94.45 95.69 94.45 95.54 0.0M
2024-11-21 92.86 94.44 92.77 94.44 0.0M
2024-11-20 92.21 93.00 92.21 93.00 0.0M
2024-11-19 90.98 92.60 90.88 92.60 0.0M
2024-11-18 91.96 92.34 91.96 92.12 0.0M
2024-11-15 92.94 92.94 91.57 91.60 0.0M
2024-11-14 95.47 95.47 93.19 93.19 0.0M
2024-11-13 97.61 97.61 95.87 95.87 0.0M
2024-11-12 98.48 98.48 96.94 96.94 0.0M
2024-11-11 97.42 98.48 97.42 98.48 0.0M
2024-11-08 97.88 97.88 96.42 96.42 0.0M
2024-11-07 98.04 98.40 97.98 98.08 0.0M
2024-11-06 97.08 97.55 96.56 97.55 0.0M
2024-11-05 94.16 94.57 94.03 94.57 0.0M
2024-11-04 93.92 94.32 93.64 93.64 0.0M
2024-11-01 92.55 93.99 92.55 93.99 0.0M
2024-10-31 93.44 93.44 92.48 92.48 0.0M
2024-10-30 94.00 94.02 93.56 93.56 0.0M
2024-10-29 93.72 95.00 93.72 94.84 0.0M
2024-10-28 94.05 94.05 93.51 93.51 0.0M
2024-10-25 93.36 93.55 92.72 92.72 0.0M
2024-10-24 94.50 94.50 93.43 93.43 0.0M
2024-10-23 94.05 94.45 93.32 93.46 0.0M
2024-10-22 94.24 94.58 94.24 94.45 0.0M
2024-10-21 95.93 95.93 94.64 94.64 0.0M
2024-10-18 96.26 96.65 96.13 96.16 0.0M
2024-10-17 96.26 96.68 96.26 96.47 0.0M
2024-10-16 97.68 97.68 97.49 97.59 0.0M
2024-10-15 95.25 96.59 95.25 96.24 0.0M
2024-10-14 94.95 96.30 94.86 96.30 0.0M
2024-10-11 94.00 94.75 94.00 94.75 0.0M
2024-10-10 93.24 93.45 93.22 93.45 0.0M
2024-10-09 93.47 93.63 93.47 93.63 0.0M
2024-10-08 92.89 93.50 92.89 93.25 0.0M
2024-10-07 92.86 92.95 92.69 92.86 0.0M
2024-10-04 94.01 94.08 93.85 94.01 0.0M
2024-10-03 93.98 93.98 93.34 93.42 0.0M
2024-10-02 94.60 95.06 94.20 94.89 0.0M
2024-10-01 95.83 95.83 94.87 95.00 0.0M
2024-09-30 96.19 96.90 96.10 96.90 0.0M
2024-09-27 96.44 96.44 95.61 96.28 0.0M
2024-09-26 95.74 96.06 95.74 96.04 0.0M
2024-09-25 96.41 96.41 95.47 95.47 0.0M
2024-09-24 96.47 96.61 96.37 96.47 0.0M
2024-09-23 97.04 97.10 96.86 96.86 0.0M
2024-09-20 97.79 97.79 96.99 96.99 0.0M
2024-09-19 98.94 98.94 97.78 97.91 0.0M
2024-09-18 98.05 98.93 98.02 98.02 0.0M
2024-09-17 98.53 98.53 97.52 97.59 0.0M
2024-09-16 98.42 98.42 98.02 98.13 0.0M
2024-09-13 96.75 97.91 96.75 97.85 0.0M
2024-09-12 95.25 96.45 95.25 96.14 0.0M
2024-09-11 93.93 95.64 93.91 95.64 0.0M
2024-09-10 95.47 95.47 95.24 95.37 0.0M
2024-09-09 95.60 95.60 95.27 95.29 0.0M
2024-09-06 97.68 97.68 95.59 95.59 0.0M
2024-09-05 98.19 98.19 97.06 97.49 0.0M
2024-09-04 97.89 98.21 97.89 98.21 0.0M
2024-09-03 98.55 98.74 98.15 98.15 0.0M
2024-08-30 98.34 98.87 98.33 98.87 0.0M
2024-08-29 98.69 98.70 98.02 98.26 0.0M
2024-08-28 97.95 98.11 97.95 98.11 0.0M
2024-08-27 98.24 98.24 98.24 98.24 0.0M
2024-08-26 99.05 99.05 98.51 98.54 0.0M
2024-08-23 97.61 98.91 97.61 98.91 0.0M
2024-08-22 96.97 97.38 96.37 96.77 0.0M
2024-08-21 96.27 96.86 96.27 96.66 0.0M
2024-08-20 96.62 96.62 95.81 95.92 0.0M
2024-08-19 96.54 96.73 96.01 96.73 0.0M
2024-08-16 96.55 96.70 96.50 96.50 0.0M
2024-08-15 96.22 96.22 96.12 96.12 0.0M
2024-08-14 96.03 96.03 94.91 94.91 0.0M
2024-08-13 95.60 95.86 95.56 95.86 0.0M
2024-08-12 95.04 95.04 94.30 94.32 0.0M
2024-08-09 95.30 95.30 94.80 94.95 0.0M
2024-08-08 94.61 95.37 94.46 95.37 0.0M
2024-08-07 95.92 95.92 93.65 93.65 0.0M
2024-08-06 94.79 95.53 94.79 94.86 0.0M
2024-08-05 93.64 94.69 93.53 94.69 0.0M
2024-08-02 97.26 97.26 96.11 97.11 0.0M
2024-08-01 99.66 99.73 98.14 98.76 0.0M
2024-07-31 100.14 100.30 98.79 98.90 0.0M
2024-07-30 100.00 100.18 99.54 100.00 0.0M
2024-07-29 98.64 98.70 98.27 98.27 0.0M
2024-07-26 97.98 98.27 97.98 98.20 0.0M
2024-07-25 96.00 98.07 96.00 96.86 0.0M
2024-07-24 95.12 95.84 95.12 95.70 0.0M
2024-07-23 94.31 95.40 94.31 95.22 0.0M
2024-07-22 93.88 94.39 93.87 94.27 0.0M
2024-07-19 93.86 93.86 93.41 93.41 0.0M
2024-07-18 95.61 95.61 93.65 93.65 0.0M
2024-07-17 95.01 96.45 95.01 95.76 0.0M
2024-07-16 92.54 95.73 92.54 95.73 0.0M
2024-07-15 92.90 92.90 92.00 92.00 0.0M
2024-07-12 91.57 92.15 91.57 92.06 0.0M
2024-07-11 88.50 90.95 88.50 90.91 0.0M
2024-07-10 88.30 88.48 88.10 88.48 0.0M
2024-07-09 88.38 88.71 88.26 88.45 0.0M
2024-07-08 89.01 89.17 88.83 88.83 0.0M
2024-07-05 89.25 89.25 88.27 88.83 0.0M
2024-07-03 89.68 89.68 89.12 89.34 0.0M
2024-07-02 89.15 89.45 89.07 89.45 0.0M
2024-07-01 90.32 90.32 89.39 89.46 0.0M
2024-06-28 90.50 90.50 89.14 89.88 0.0M
2024-06-27 90.15 90.15 90.15 90.15 0.0M
2024-06-26 89.93 90.24 89.76 90.24 0.0M
2024-06-25 91.08 91.08 90.39 90.39 0.0M
2024-06-24 91.53 91.53 91.32 91.36 0.0M
2024-06-21 90.61 91.20 90.61 91.15 0.0M
2024-06-20 91.79 91.79 90.52 90.76 0.0M
2024-06-18 92.00 92.57 92.00 92.02 0.0M
2024-06-17 91.28 91.83 91.16 91.81 0.0M
2024-06-14 90.97 91.52 90.54 91.52 0.0M
2024-06-13 92.35 92.35 91.18 92.01 0.0M
2024-06-12 93.30 93.47 92.55 92.55 0.0M
2024-06-11 91.65 91.65 91.63 91.63 0.0M
2024-06-10 91.31 92.07 91.12 91.95 0.0M
2024-06-07 92.42 92.42 91.77 91.90 0.0M
2024-06-06 92.69 92.79 92.45 92.49 0.0M
2024-06-05 92.18 92.93 92.18 92.93 0.0M
2024-06-04 90.99 91.86 90.99 91.59 0.0M
2024-06-03 92.52 92.52 91.44 91.79 0.0M
2024-05-31 91.65 92.02 91.45 92.02 0.0M
2024-05-30 90.87 91.43 90.60 91.24 0.0M
2024-05-29 89.55 89.98 89.55 89.97 0.0M
2024-05-28 90.85 91.04 90.30 90.51 0.0M
2024-05-24 90.56 90.56 89.74 90.45 0.0M
2024-05-23 90.10 90.10 89.17 89.17 0.0M
2024-05-22 90.79 91.13 90.54 90.62 0.0M
2024-05-21 91.86 91.86 91.12 91.27 0.0M
2024-05-20 91.58 92.18 91.58 91.89 0.0M
2024-05-17 91.37 91.55 91.37 91.55 0.0M
2024-05-16 91.97 92.06 91.67 91.68 0.0M
2024-05-15 92.00 92.16 91.90 92.13 0.0M
2024-05-14 91.43 91.64 91.36 91.57 0.0M
2024-05-13 90.54 91.04 90.54 90.64 0.0M
2024-05-10 89.57 90.02 89.53 90.02 0.0M
2024-05-09 89.14 90.21 89.14 90.21 0.0M
2024-05-08 89.56 89.56 89.16 89.16 0.0M
2024-05-07 90.00 90.30 90.00 90.13 0.0M
2024-05-06 88.97 89.47 88.97 89.34 0.0M
2024-05-03 89.60 89.60 88.16 88.54 0.0M
2024-05-02 88.96 88.96 88.14 88.44 0.0M
2024-05-01 87.98 88.41 87.80 88.31 0.0M
2024-04-30 88.41 88.68 88.41 88.44 0.0M
2024-04-29 87.70 88.86 87.70 88.86 0.0M
2024-04-26 87.54 87.99 87.54 87.87 0.0M
2024-04-25 87.93 87.93 87.57 87.68 0.0M
2024-04-24 88.60 88.70 88.12 88.70 0.0M
2024-04-23 87.41 89.04 87.41 88.72 0.0M
2024-04-22 87.43 87.90 87.13 87.27 0.0M
2024-04-19 86.13 87.22 86.13 87.17 0.0M
2024-04-18 86.67 86.67 86.17 86.17 0.0M
2024-04-17 86.58 86.71 86.33 86.39 0.0M
2024-04-16 87.36 87.36 86.55 86.57 0.0M
2024-04-15 88.50 88.50 87.12 87.26 0.0M
2024-04-12 88.83 88.83 87.82 88.01 0.0M
2024-04-11 90.27 90.27 89.18 89.34 0.0M
2024-04-10 89.68 89.73 89.35 89.64 0.0M
2024-04-09 91.62 91.62 91.20 91.42 0.0M
2024-04-08 91.06 91.28 91.06 91.10 0.0M
2024-04-05 90.65 90.78 90.63 90.78 0.0M
2024-04-04 91.74 91.74 90.10 90.35 0.0M
2024-04-03 90.86 91.40 90.86 91.32 0.0M
2024-04-02 92.43 92.43 90.60 91.23 0.0M
2024-04-01 94.95 94.95 93.68 93.81 0.0M
2024-03-28 93.81 95.09 93.81 94.83 0.0M
2024-03-27 92.90 93.59 92.90 93.59 0.0M
2024-03-26 91.66 92.33 91.66 92.21 0.0M
2024-03-25 91.82 92.21 91.71 91.72 0.0M
2024-03-22 92.78 92.78 92.00 92.00 0.0M
2024-03-21 93.00 93.00 92.76 92.88 0.0M
2024-03-20 91.99 93.07 91.99 92.80 0.0M
2024-03-19 91.53 92.41 91.53 92.32 0.0M
2024-03-18 90.19 90.96 89.63 90.90 0.0M
2024-03-15 90.09 90.40 90.00 90.38 0.0M
2024-03-14 91.22 91.22 90.19 90.19 0.0M
2024-03-13 91.79 92.29 91.32 91.32 0.0M
2024-03-12 91.82 91.99 91.57 91.85 0.0M
2024-03-11 91.32 92.21 91.32 91.81 0.0M
2024-03-08 92.11 92.61 92.04 92.04 0.0M
2024-03-07 91.82 92.31 91.80 92.05 0.0M
2024-03-06 90.48 90.90 90.43 90.89 0.1M
2024-03-05 91.24 91.35 90.46 90.63 0.0M
2024-03-04 90.87 91.49 90.87 91.27 0.0M
2024-03-01 90.15 90.82 90.15 90.46 0.0M
2024-02-29 90.19 90.43 90.19 90.42 0.0M
2024-02-28 90.87 90.87 90.38 90.38 0.0M
2024-02-27 90.28 91.73 90.28 91.53 0.0M
2024-02-26 89.69 89.82 89.51 89.58 0.0M
2024-02-23 88.54 89.00 88.54 88.93 0.0M
2024-02-22 89.30 89.30 88.88 89.09 0.0M
2024-02-21 89.05 89.05 88.45 89.03 0.0M
2024-02-20 89.68 89.68 89.35 89.47 0.0M
2024-02-16 90.51 91.09 90.16 90.16 0.0M
2024-02-15 90.81 91.44 90.81 91.18 0.0M
2024-02-14 89.42 90.21 89.31 90.20 0.0M
2024-02-13 89.37 89.80 88.25 88.52 0.0M
2024-02-12 89.02 91.19 89.02 91.17 0.0M
2024-02-09 88.66 89.27 88.66 89.26 0.0M
2024-02-08 86.95 88.37 86.95 88.37 0.0M
2024-02-07 88.04 88.18 87.47 87.58 0.0M
2024-02-06 87.42 87.76 87.42 87.73 0.0M
2024-02-05 87.49 87.49 86.56 86.56 0.0M
2024-02-02 87.41 88.53 87.41 88.16 0.0M
2024-02-01 86.78 88.10 86.78 88.10 0.0M
2024-01-31 88.02 88.17 86.99 86.99 0.0M
2024-01-30 88.17 88.17 87.49 87.49 0.0M
2024-01-29 87.26 88.22 87.26 88.22 0.0M
2024-01-26 87.41 87.46 87.34 87.35 0.0M
2024-01-25 86.70 87.30 86.70 87.30 0.0M
2024-01-24 88.66 88.66 87.28 87.46 0.0M
2024-01-23 88.75 88.75 87.87 87.87 0.0M
2024-01-22 88.03 88.41 87.93 88.32 0.0M
2024-01-19 86.79 87.07 86.60 86.97 0.0M
2024-01-18 86.04 87.30 85.93 87.30 0.0M
2024-01-17 86.95 87.52 86.89 86.89 0.0M
2024-01-16 87.59 87.59 87.08 87.58 0.0M
2024-01-12 89.29 89.29 87.96 88.14 0.0M
2024-01-11 88.04 88.92 88.04 88.92 0.0M
2024-01-10 88.93 88.93 88.55 88.90 0.0M
2024-01-09 88.92 89.50 88.92 89.10 0.0M
2024-01-08 88.95 89.45 88.95 89.45 0.0M
2024-01-05 87.30 88.13 87.28 87.99 0.0M
2024-01-04 88.61 88.61 88.24 88.24 0.0M
2024-01-03 89.61 89.61 88.23 88.23 0.0M
2024-01-02 88.77 90.76 88.77 90.02 0.0M