UK markets closed

SPDR S&P Health Care Equipment ETF (XHE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.43+0.66 (+0.81%)
At close: 03:59PM EDT
80.00 -2.43 (-2.95%)
After hours: 07:33PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202481.8682.5581.6982.4382.4329,800
25 Apr 202482.3782.3780.9981.7781.7717,700
24 Apr 202483.1483.6483.0283.2483.2411,200
23 Apr 202481.8983.3781.8983.1983.1930,000
22 Apr 202481.4581.9981.0281.6881.6816,700
19 Apr 202481.4282.0180.8581.2681.2631,300
18 Apr 202481.7782.4081.1881.4681.4614,400
17 Apr 202482.9282.9281.8181.9181.9137,400
16 Apr 202482.5383.1082.0782.6982.699,100
15 Apr 202484.4884.4882.5382.7182.7166,000
12 Apr 202485.2085.3383.5083.8983.8910,300
11 Apr 202486.6686.6685.6385.9885.985,300
10 Apr 202485.5786.2685.5786.1086.1012,900
09 Apr 202486.3587.5086.3587.4887.4811,700
08 Apr 202485.7986.0685.5486.0486.0416,500
05 Apr 202484.2785.9184.2785.6685.6621,500
04 Apr 202485.5585.8884.3484.4684.4625,200
03 Apr 202484.1485.3184.0984.8584.8519,000
02 Apr 202485.3385.3383.9684.3684.3631,200
01 Apr 202488.1688.3386.0086.4886.4866,500
28 Mar 202487.1788.3187.1787.9487.9429,400
27 Mar 202485.4787.1985.4787.1887.1819,000
26 Mar 202484.5784.8984.1384.7384.7328,200
25 Mar 202484.2784.8884.0184.0984.0949,000
22 Mar 202484.8885.0183.9984.1884.1812,200
21 Mar 202485.0886.1585.0885.0985.0923,600
20 Mar 202484.5485.4583.8385.0385.0380,100
19 Mar 202483.3884.8283.3884.6384.6371,500
18 Mar 202483.1484.1383.0383.6583.656,700
15 Mar 202483.2883.4082.5383.0883.089,500
14 Mar 202484.6484.7383.1083.5783.577,800
13 Mar 202485.2085.8284.5784.6784.6710,100
12 Mar 202485.0085.6385.0085.2685.269,200
11 Mar 202486.0886.1385.4785.4985.498,200
08 Mar 202487.0087.7786.3286.3286.329,400
07 Mar 202485.7786.9685.7786.6186.617,300
06 Mar 202484.1485.3584.1485.1085.1033,900
05 Mar 202485.6985.7484.0484.2284.2274,300
04 Mar 202485.0686.2884.8785.9585.9565,800
01 Mar 202484.8785.6684.2585.2585.2525,500
29 Feb 202485.4985.8784.4184.6084.6045,100
28 Feb 202485.7085.8585.3285.3285.3210,800
27 Feb 202486.1786.7586.0486.5586.558,400
26 Feb 202486.3186.4585.8585.9885.988,000
23 Feb 202486.5587.2086.2686.5986.5910,300
22 Feb 202486.4186.9786.4186.6886.6841,200
21 Feb 202485.8086.1885.5286.1486.1417,000
20 Feb 202485.8586.3785.7886.3786.3747,300
16 Feb 202485.7587.5585.7586.3786.3725,300
15 Feb 202485.4286.7285.4286.7286.7213,800
14 Feb 202484.9385.2784.5285.0785.0717,500
13 Feb 202484.7885.6184.1784.5184.5131,400
12 Feb 202486.1687.0886.1687.0787.0715,000
09 Feb 202486.3986.5085.8086.4986.499,900
08 Feb 202485.5986.3385.1386.2686.2649,300
07 Feb 202486.6486.6485.7785.8785.8716,600
06 Feb 202484.2886.4984.2086.3086.3031,300
05 Feb 202484.0284.6283.9684.0184.0111,600
02 Feb 202484.6685.0383.9384.7184.7114,900
01 Feb 202484.4485.5384.0785.4385.4316,100
31 Jan 202484.3985.4183.8083.9283.9210,500
30 Jan 202485.3485.3884.1684.1684.168,800
29 Jan 202483.8785.8183.8785.6685.6634,200
26 Jan 202484.4884.6083.9284.1084.1025,200
25 Jan 202484.3084.7083.6584.1384.1331,500
24 Jan 202485.1285.2583.3183.3183.3118,600
23 Jan 202485.5985.8483.7084.5184.5152,800
22 Jan 202484.4185.8484.4185.0285.0213,800
19 Jan 202484.0684.0682.8483.8383.8313,800
18 Jan 202483.3583.7982.9783.6183.6113,600
17 Jan 202482.5382.8182.1682.7782.7714,700
16 Jan 202483.3583.7583.0883.4383.4329,100
12 Jan 202485.3285.9884.0484.1284.1221,500
11 Jan 202485.2885.4484.4384.6884.6824,700
10 Jan 202485.0085.6584.2285.3385.33594,400
09 Jan 202483.5985.3083.5784.8084.8029,700
08 Jan 202481.6584.5981.6584.4684.4641,500
05 Jan 202480.6281.6180.3781.2081.2041,100
04 Jan 202480.5681.4980.5681.2181.2143,500
03 Jan 202482.6782.6780.5180.6080.6039,100
02 Jan 202483.4984.6583.1383.4683.46113,600
29 Dec 202385.2785.4884.2584.2684.2623,400
28 Dec 202385.1685.9385.1685.4385.4320,900
27 Dec 202384.8285.4284.8285.4185.4120,200
26 Dec 202384.3585.4084.3485.0385.0325,500
22 Dec 202384.1884.9083.7984.3584.3522,400
21 Dec 202382.4584.0882.4583.9883.9826,400
20 Dec 202382.7983.2481.3881.4181.4159,000
19 Dec 202381.6883.0881.6883.0083.0033,100
18 Dec 202381.9482.1081.3481.5681.5643,600
18 Dec 20230.027 Dividend
15 Dec 202383.0183.4581.6182.0682.0337,900
14 Dec 202381.1683.5081.1682.9882.95209,100
13 Dec 202377.8780.4877.8180.4380.4041,700
12 Dec 202376.9578.0476.3577.8077.7732,500
11 Dec 202377.0777.2576.4076.8976.8631,500
08 Dec 202376.7177.5976.7177.1477.1130,400
07 Dec 202375.8976.8575.6376.8276.7937,300
06 Dec 202376.0476.6875.8175.8675.8431,400
05 Dec 202376.6676.6975.5375.8275.8030,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...