MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XHE — State Street SPDR S&P Health Care Equipment ETF
NYSE ArcaState Street SPDR S&P Health Care Equipment ETF
$88.14
-0.16(-0.18%)
- O
- 87.96
- H
- 88.14
- L
- 86.84
- V
- 191.6K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$88.14
Period Return+10.71%
Period High$97.65
Period Low$75.63
Avg Daily Volume23.7K
Total Trading Days365
XHE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $87.96 | $88.14 | $86.84 | $88.14 | $-0.16 | -0.18% | 191,600 | $87.37 | $86.84 $88.14 |
| Oct 7, 2026 | $88.78 | $89.18 | $88.22 | $88.30 | $-0.90 | -1.01% | 69,555 | $88.73 | $88.22 $89.18 |
| Oct 6, 2026 | $89.68 | $90.04 | $88.98 | $89.20 | $-1.72 | -1.89% | 13,796 | $90.00 | $88.98 $90.04 |
| Oct 5, 2026 | $88.58 | $90.98 | $88.38 | $90.93 | +$2.07 | +2.33% | 18,099 | $89.60 | $88.38 $90.98 |
| Oct 2, 2026 | $90.04 | $90.04 | $88.86 | $88.86 | $-0.42 | -0.47% | 13,447 | $89.30 | $88.86 $90.04 |
| Oct 1, 2026 | $90.57 | $90.76 | $89.28 | $89.28 | $-1.44 | -1.59% | 10,792 | $90.15 | $89.28 $90.76 |
| Sep 30, 2026 | $91.74 | $91.74 | $90.46 | $90.72 | $-0.60 | -0.66% | 13,175 | $91.03 | $90.46 $91.74 |
| Sep 29, 2026 | $90.01 | $91.32 | $90.01 | $91.32 | $-0.21 | -0.23% | 93,419 | $90.83 | $90.01 $91.32 |
| Sep 28, 2026 | $90.77 | $91.77 | $90.77 | $91.53 | +$0.18 | +0.20% | 14,010 | $91.14 | $90.77 $91.77 |
| Sep 25, 2026 | $91.09 | $91.70 | $90.43 | $91.35 | +$0.35 | +0.39% | 10,808 | $91.29 | $90.43 $91.70 |
| Sep 24, 2026 | $91.81 | $91.81 | $90.57 | $90.99 | $-0.26 | -0.29% | 33,718 | $90.82 | $90.57 $91.81 |
| Sep 23, 2026 | $92.49 | $92.49 | $91.17 | $91.25 | $-1.64 | -1.76% | 5,681 | $91.90 | $91.17 $92.49 |
| Sep 22, 2026 | $91.60 | $93.02 | $91.60 | $92.89 | +$1.62 | +1.78% | 9,869 | $92.42 | $91.60 $93.02 |
| Sep 21, 2026 | $91.43 | $91.48 | $90.73 | $91.26 | +$0.23 | +0.25% | 23,622 | $90.89 | $90.73 $91.48 |
| Sep 18, 2026 | $90.87 | $91.49 | $90.46 | $91.04 | +$0.20 | +0.22% | 12,592 | $91.02 | $90.46 $91.49 |
| Sep 17, 2026 | $92.28 | $92.28 | $90.84 | $90.84 | $-0.48 | -0.53% | 13,152 | $91.21 | $90.84 $92.28 |
| Sep 16, 2026 | $91.28 | $91.89 | $90.88 | $91.32 | +$0.23 | +0.25% | 29,797 | $91.41 | $90.88 $91.89 |
| Sep 15, 2026 | $90.96 | $91.85 | $90.61 | $91.09 | $-0.34 | -0.37% | 247,688 | $91.82 | $90.61 $91.85 |
| Sep 14, 2026 | $90.07 | $91.50 | $90.07 | $91.43 | +$1.41 | +1.57% | 10,901 | $91.02 | $90.07 $91.50 |
| Sep 11, 2026 | $90.43 | $90.43 | $89.40 | $90.01 | +$0.49 | +0.55% | 9,966 | $89.71 | $89.40 $90.43 |
| Sep 10, 2026 | $90.45 | $90.55 | $89.47 | $89.53 | $-1.88 | -2.06% | 15,527 | $89.81 | $89.47 $90.55 |
| Sep 9, 2026 | $92.17 | $92.47 | $91.41 | $91.41 | $-0.91 | -0.99% | 52,798 | $91.91 | $91.41 $92.47 |
| Sep 8, 2026 | $93.47 | $93.47 | $91.90 | $92.32 | $-1.88 | -2.00% | 12,416 | $92.23 | $91.90 $93.47 |
| Sep 4, 2026 | $93.86 | $94.21 | $93.50 | $94.20 | $-0.08 | -0.08% | 6,273 | $93.91 | $93.50 $94.21 |
| Sep 3, 2026 | $95.39 | $95.41 | $93.33 | $94.28 | $-0.32 | -0.34% | 38,621 | $94.26 | $93.33 $95.41 |
| Sep 2, 2026 | $94.17 | $95.43 | $94.17 | $94.60 | +$0.63 | +0.67% | 5,134 | $94.90 | $94.17 $95.43 |
| Sep 1, 2026 | $94.96 | $95.78 | $93.79 | $93.97 | $-1.03 | -1.08% | 13,822 | $94.43 | $93.79 $95.78 |
| Aug 31, 2026 | $94.36 | $95.22 | $93.60 | $95.00 | +$0.05 | +0.05% | 17,208 | $94.59 | $93.60 $95.22 |
| Aug 28, 2026 | $95.26 | $95.58 | $94.91 | $94.95 | $-0.14 | -0.15% | 6,254 | $95.18 | $94.91 $95.58 |
| Aug 27, 2026 | $95.00 | $96.21 | $95.00 | $95.09 | $-0.67 | -0.70% | 26,567 | $95.90 | $95.00 $96.21 |