Skip to main content

S&P Healthcare Equipment SPDR (NY: XHE )

83.58 +0.55 (+0.67%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 83.24 83.24 82.79 83.03 4,308 -0.02(-0.02%)
Jul 02, 2024 83.26 83.44 82.81 83.05 20,295 -0.26(-0.31%)
Jul 01, 2024 83.28 85.17 83.28 83.31 14,705 -1.10(-1.30%)
Jun 28, 2024 84.00 84.48 83.87 84.41 10,599 +0.38(+0.45%)
Jun 27, 2024 83.40 84.03 83.30 84.03 12,510 +0.53(+0.63%)
Jun 26, 2024 82.39 83.55 82.39 83.50 9,206 +0.64(+0.77%)
Jun 25, 2024 82.69 83.06 82.69 82.86 10,567 -0.26(-0.31%)
Jun 24, 2024 84.01 84.15 83.12 83.12 16,437 -1.16(-1.38%)
Jun 21, 2024 84.49 84.57 84.28 84.28 7,985 -0.06(-0.07%)
Jun 20, 2024 84.04 84.66 84.04 84.34 17,457 -0.10(-0.12%)
Jun 18, 2024 83.73 84.92 83.73 84.44 25,759 +0.63(+0.75%)
Jun 17, 2024 83.91 84.09 83.28 83.81 33,098 -0.61(-0.72%)
Jun 14, 2024 84.41 84.42 83.79 84.42 9,727 -0.67(-0.79%)
Jun 13, 2024 85.59 85.59 84.69 85.09 8,708 -0.84(-0.98%)
Jun 12, 2024 86.41 86.77 85.62 85.93 130,870 +1.03(+1.22%)
Jun 11, 2024 84.90 85.19 84.25 84.90 6,767 -0.34(-0.40%)
Jun 10, 2024 84.85 85.25 84.78 85.24 6,908 -0.29(-0.34%)
Jun 07, 2024 85.42 86.35 85.42 85.53 10,350 -0.63(-0.73%)
Jun 06, 2024 86.44 86.56 86.08 86.15 5,677 -0.54(-0.63%)
Jun 05, 2024 85.78 86.69 85.78 86.69 8,912 +0.90(+1.04%)
Jun 04, 2024 86.01 86.10 85.67 85.80 5,103 -0.25(-0.29%)
Jun 03, 2024 86.46 86.80 86.05 86.05 5,383 +0.21(+0.24%)
May 31, 2024 86.14 86.40 85.44 85.84 14,059 +0.22(+0.26%)
May 30, 2024 85.85 86.30 85.62 85.62 8,509 +0.17(+0.20%)
May 29, 2024 85.00 85.65 85.00 85.45 4,306 -0.60(-0.70%)
May 28, 2024 86.19 86.59 85.77 86.05 8,759 -0.23(-0.26%)
May 24, 2024 85.42 86.44 85.42 86.28 3,731 +0.80(+0.94%)
May 23, 2024 87.46 87.46 85.25 85.47 45,048 -1.79(-2.05%)
May 22, 2024 86.60 87.70 86.60 87.26 35,804 +0.29(+0.34%)
May 21, 2024 87.24 87.57 86.72 86.97 9,341 -0.53(-0.61%)
May 20, 2024 87.26 87.81 87.26 87.50 19,220 +0.05(+0.06%)
May 17, 2024 87.85 87.85 87.11 87.45 15,838 -0.26(-0.30%)
May 16, 2024 87.65 87.97 87.36 87.71 15,335 -0.01(-0.01%)
May 15, 2024 87.01 87.86 86.87 87.72 10,181 +1.53(+1.78%)
May 14, 2024 86.21 86.49 85.65 86.19 9,348 +0.84(+0.98%)
May 13, 2024 85.68 86.00 85.28 85.35 5,305 +0.07(+0.09%)
May 10, 2024 85.80 85.96 84.91 85.28 8,795 -0.13(-0.15%)
May 09, 2024 83.69 85.40 83.69 85.40 17,364 +1.92(+2.31%)
May 08, 2024 85.68 85.68 83.42 83.48 11,521 -3.36(-3.87%)
May 07, 2024 86.25 86.99 86.25 86.84 11,305 +0.71(+0.82%)
May 06, 2024 86.75 86.75 85.68 86.13 10,728 +0.14(+0.16%)
May 03, 2024 86.23 86.31 85.79 85.99 36,408 +1.13(+1.34%)
May 02, 2024 84.81 85.09 83.91 84.86 7,341 +0.94(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.