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%
XHS — State Street SPDR S&P Health Care Services ETF
NYSE ArcaState Street SPDR S&P Health Care Services ETF
$134.62
+0.20(+0.15%)
- O
- 134.09
- H
- 134.73
- L
- 132.90
- V
- 72.5K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$134.62
Period Return+40.89%
Period High$139.68
Period Low$87.64
Avg Daily Volume13.1K
Total Trading Days365
XHS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $134.09 | $134.73 | $132.90 | $134.62 | +$0.20 | +0.15% | 72,501 | $133.98 | $132.90 $134.73 |
| Oct 7, 2026 | $134.38 | $135.89 | $133.88 | $134.42 | $-0.77 | -0.57% | 18,057 | $135.09 | $133.88 $135.89 |
| Oct 6, 2026 | $136.39 | $137.36 | $134.82 | $135.19 | $-0.27 | -0.20% | 29,030 | $135.19 | $134.82 $137.36 |
| Oct 5, 2026 | $133.03 | $136.14 | $132.85 | $135.46 | +$2.10 | +1.57% | 24,324 | $134.55 | $132.85 $136.14 |
| Oct 2, 2026 | $131.96 | $133.54 | $131.96 | $133.36 | +$1.84 | +1.40% | 19,630 | $132.91 | $131.96 $133.54 |
| Oct 1, 2026 | $132.00 | $133.08 | $130.99 | $131.52 | $-0.77 | -0.58% | 179,244 | $131.84 | $130.99 $133.08 |
| Sep 30, 2026 | $133.30 | $133.64 | $131.90 | $132.29 | $-0.92 | -0.69% | 63,903 | $132.88 | $131.90 $133.64 |
| Sep 29, 2026 | $133.81 | $134.52 | $132.02 | $133.21 | $-0.92 | -0.69% | 96,368 | $132.73 | $132.02 $134.52 |
| Sep 28, 2026 | $133.96 | $135.10 | $133.96 | $134.13 | $-0.69 | -0.51% | 10,537 | $134.73 | $133.96 $135.10 |
| Sep 25, 2026 | $133.26 | $135.74 | $133.26 | $134.82 | +$1.58 | +1.19% | 34,907 | $134.75 | $133.26 $135.74 |
| Sep 24, 2026 | $133.99 | $134.17 | $132.75 | $133.24 | $-0.57 | -0.43% | 14,939 | $133.28 | $132.75 $134.17 |
| Sep 23, 2026 | $135.58 | $135.58 | $133.81 | $133.81 | $-2.42 | -1.77% | 13,550 | $134.37 | $133.81 $135.58 |
| Sep 22, 2026 | $135.43 | $136.89 | $135.43 | $136.23 | +$0.90 | +0.66% | 9,702 | $136.00 | $135.43 $136.89 |
| Sep 21, 2026 | $136.34 | $136.89 | $135.09 | $135.33 | $-0.76 | -0.56% | 178,732 | $135.37 | $135.09 $136.89 |
| Sep 18, 2026 | $137.16 | $137.16 | $135.72 | $136.09 | $-1.27 | -0.92% | 38,948 | $136.57 | $135.72 $137.16 |
| Sep 17, 2026 | $138.67 | $139.10 | $137.19 | $137.36 | $-0.89 | -0.64% | 26,808 | $138.05 | $137.19 $139.10 |
| Sep 16, 2026 | $138.46 | $139.68 | $137.74 | $138.25 | +$0.29 | +0.21% | 75,075 | $139.09 | $137.74 $139.68 |
| Sep 15, 2026 | $138.99 | $138.99 | $137.27 | $137.96 | $-0.86 | -0.62% | 10,289 | $138.01 | $137.27 $138.99 |
| Sep 14, 2026 | $135.58 | $139.07 | $135.58 | $138.82 | +$2.88 | +2.12% | 5,870 | $137.96 | $135.58 $139.07 |
| Sep 11, 2026 | $136.23 | $137.22 | $135.44 | $135.94 | +$0.78 | +0.58% | 7,372 | $136.01 | $135.44 $137.22 |
| Sep 10, 2026 | $135.18 | $137.14 | $135.14 | $135.16 | $-0.57 | -0.42% | 13,203 | $135.55 | $135.14 $137.14 |
| Sep 9, 2026 | $134.59 | $135.73 | $133.23 | $135.73 | +$0.45 | +0.33% | 6,117 | $134.57 | $133.23 $135.73 |
| Sep 8, 2026 | $135.00 | $136.07 | $133.86 | $135.28 | $-0.33 | -0.24% | 10,577 | $135.13 | $133.86 $136.07 |
| Sep 4, 2026 | $135.48 | $136.04 | $135.48 | $135.61 | $-0.70 | -0.52% | 10,697 | $135.71 | $135.48 $136.04 |
| Sep 3, 2026 | $134.96 | $136.31 | $134.96 | $136.31 | +$0.71 | +0.53% | 2,614 | $135.85 | $134.96 $136.31 |
| Sep 2, 2026 | $136.22 | $136.56 | $135.52 | $135.60 | +$0.93 | +0.69% | 27,688 | $135.76 | $135.52 $136.56 |
| Sep 1, 2026 | $134.31 | $136.01 | $134.31 | $134.67 | +$0.91 | +0.68% | 45,306 | $134.96 | $134.31 $136.01 |
| Aug 31, 2026 | $134.02 | $134.02 | $132.84 | $133.76 | $-1.04 | -0.77% | 18,420 | $133.61 | $132.84 $134.02 |
| Aug 28, 2026 | $136.36 | $136.36 | $134.80 | $134.80 | $-1.85 | -1.35% | 13,550 | $135.50 | $134.80 $136.36 |
| Aug 27, 2026 | $137.12 | $137.17 | $136.49 | $136.65 | $-0.98 | -0.71% | 8,703 | $136.83 | $136.49 $137.17 |