SPDR® S P Health Care Equipment ETF (XHE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	91.72	92.89	90.67	92.89	+1.80%	12,800
2026-08-06	92.18	92.18	90.93	91.25	-1.02%	135,200
2026-08-05	93.35	93.35	91.65	92.19	-2.27%	27,500
2026-08-04	93.20	94.53	92.95	94.33	+1.25%	15,200
2026-08-03	90.39	93.21	90.39	93.17	+4.05%	40,900
2026-07-31	89.62	89.91	88.32	89.54	-0.87%	12,100
2026-07-30	89.84	90.36	89.50	90.33	+0.46%	9,100
2026-07-29	89.21	90.94	89.21	89.92	+0.37%	9,300
2026-07-28	89.33	89.65	89.20	89.59	+2.34%	108,914
2026-07-27	86.02	87.70	86.02	87.54	+2.77%	16,917
2026-07-24	85.65	86.07	85.18	85.18	+0.19%	20,300
2026-07-23	84.70	85.02	84.46	85.02	-0.16%	15,400
2026-07-22	86.43	86.43	85.06	85.16	-1.62%	9,200
2026-07-21	86.56	86.97	86.40	86.56	-0.57%	11,163
2026-07-20	87.27	87.64	86.84	87.06	-0.57%	16,047
2026-07-17	88.47	88.47	87.03	87.56	-1.89%	15,900
2026-07-16	87.48	90.11	87.48	89.25	+2.62%	93,600
2026-07-15	85.42	87.52	85.42	86.97	+1.86%	10,100
2026-07-14	88.05	88.05	84.80	85.38	-3.23%	45,900
2026-07-13	87.49	88.71	87.49	88.23	+0.47%	13,700
2026-07-10	88.09	88.09	86.90	87.82	+0.17%	20,700
2026-07-09	87.04	87.70	87.02	87.67	+1.39%	7,100
2026-07-08	86.77	86.86	86.07	86.47	-2.05%	12,300
2026-07-07	89.47	89.70	88.16	88.28	-0.75%	22,472
2026-07-06	88.16	89.40	87.46	88.95	+1.24%	10,065
2026-07-02	86.25	87.88	86.06	87.86	+2.62%	62,400
2026-07-01	84.45	86.44	84.45	85.62	+1.65%	18,400
2026-06-30	84.80	84.80	83.65	84.23	-2.06%	13,100
2026-06-29	86.40	86.81	85.82	86.00	-0.36%	66,400
2026-06-26	84.51	86.38	84.51	86.31	+2.17%	39,600
2026-06-25	83.19	85.14	83.19	84.48	+2.12%	14,700
2026-06-24	82.84	83.36	82.48	82.73	+1.72%	15,600
2026-06-23	80.04	81.35	80.04	81.33	+1.19%	7,400
2026-06-22	82.19	82.19	80.37	80.37	-2.39%	11,000
2026-06-18	80.96	82.34	80.96	82.34	+2.75%	12,500
2026-06-17	82.13	82.75	79.78	80.14	-2.05%	21,900
2026-06-16	82.30	82.47	81.82	81.82	-0.33%	10,499
2026-06-15	82.90	82.90	81.85	82.09	+0.26%	16,170
2026-06-12	82.04	82.46	81.13	81.88	-0.21%	77,400
2026-06-11	81.82	82.23	80.77	82.05	+0.56%	22,800
2026-06-10	83.10	83.50	81.59	81.59	-1.83%	13,200
2026-06-09	81.66	83.43	81.66	83.11	+2.52%	48,600
2026-06-08	81.31	81.88	81.07	81.07	+0.31%	25,800
2026-06-05	81.27	82.00	80.77	80.82	-0.63%	20,200
2026-06-04	78.57	81.62	78.57	81.33	+4.19%	93,800
2026-06-03	77.58	78.06	77.42	78.06	+0.08%	19,500
2026-06-02	78.49	78.49	77.59	78.00	-0.95%	31,400
2026-06-01	79.02	79.46	78.03	78.75	-0.93%	51,300
2026-05-29	80.06	80.60	79.49	79.49	-1.07%	117,500
2026-05-28	79.18	80.60	78.91	80.35	+0.85%	9,200
2026-05-27	80.93	80.93	79.19	79.67	-1.87%	12,300
2026-05-26	81.72	81.72	80.56	81.19	+0.09%	97,600
2026-05-22	81.75	81.90	80.99	81.12	-0.07%	10,000
2026-05-21	80.83	81.38	79.72	81.18	+0.20%	6,600
2026-05-20	79.67	81.06	79.32	81.02	+2.17%	12,000
2026-05-19	78.25	79.62	78.25	79.30	+0.66%	22,100
2026-05-18	77.78	79.45	77.78	78.78	+1.64%	23,700
2026-05-15	78.53	78.62	77.51	77.51	-1.71%	11,800
2026-05-14	78.67	79.08	78.25	78.86	+1.26%	5,900
2026-05-13	78.17	78.59	77.55	77.88	-0.97%	17,400
2026-05-12	78.00	79.08	77.75	78.64	+1.56%	88,900
2026-05-11	78.73	78.75	77.24	77.43	-3.53%	15,500
2026-05-05	80.58	80.58	79.01	80.26	-0.32%	6,092
2026-05-04	81.41	81.81	80.33	80.52	-1.41%	12,913
2026-05-01	81.29	81.80	80.92	81.67	+1.67%	37,902
2026-04-30	78.74	81.00	78.73	80.33	+2.46%	46,186
2026-04-29	80.55	80.55	77.82	78.40	-3.48%	65,300
2026-04-28	83.10	83.10	80.95	81.23	-1.74%	18,900
2026-04-27	82.50	83.39	82.46	82.67	-0.05%	8,100
2026-04-24	82.00	82.79	81.73	82.71	+0.55%	8,400
2026-04-23	83.27	83.27	81.91	82.26	-1.22%	17,100
2026-04-22	83.14	84.26	82.96	83.28	+1.26%	361,600
2026-04-21	85.16	85.16	82.24	82.24	-2.97%	93,900
2026-04-20	84.44	85.33	84.44	84.76	-0.27%	9,300
2026-04-17	85.00	85.66	84.95	84.99	+2.66%	4,900
2026-04-16	83.06	83.09	82.59	82.79	-1.22%	4,000
2026-04-15	83.36	83.89	83.36	83.81	+0.62%	4,200
2026-04-14	82.14	83.63	82.14	83.29	+2.47%	99,126
2026-04-13	79.22	81.28	79.20	81.28	+2.69%	5,568
2026-04-10	80.01	80.01	79.09	79.15	-1.00%	5,500
2026-04-09	79.60	80.37	78.99	79.95	-0.03%	10,900
2026-04-08	80.73	80.73	79.61	79.97	+2.66%	8,000
2026-04-07	77.87	78.31	77.49	77.90	-0.41%	21,800
2026-04-06	78.21	79.06	77.99	78.22	+0.01%	8,700
2026-04-02	77.80	78.63	77.26	78.21	-0.50%	13,600
2026-04-01	78.56	79.36	78.27	78.60	+0.46%	2,700
2026-03-31	77.14	78.38	76.29	78.24	+2.61%	12,400
2026-03-30	77.58	77.58	76.00	76.25	-1.09%	11,900
2026-03-27	79.06	79.06	77.09	77.09	-2.79%	8,300
2026-03-26	80.15	80.37	79.30	79.30	-0.58%	13,100
2026-03-25	80.02	80.02	79.10	79.76	+0.82%	84,600
2026-03-24	78.34	79.62	78.34	79.11	-0.54%	13,240
2026-03-23	79.71	80.68	79.47	79.54	+1.60%	11,563
2026-03-20	79.26	79.26	77.97	78.29	-1.53%	7,800
2026-03-19	79.28	80.05	78.94	79.51	-0.23%	13,400
2026-03-18	80.98	80.98	79.68	79.69	-2.34%	31,700
2026-03-17	82.10	82.10	81.34	81.60	+1.34%	41,200
2026-03-16	80.25	80.73	80.25	80.52	+1.44%	13,200
2026-03-13	80.22	80.31	79.34	79.38	-0.53%	7,300
2026-03-12	81.28	81.59	79.67	79.80	-2.73%	33,600
2026-03-11	81.57	82.19	80.92	82.04	+0.38%	29,500
2026-03-10	82.70	82.75	81.47	81.73	-1.28%	17,354
2026-03-09	80.89	82.79	80.75	82.79	+0.46%	25,239
2026-03-06	83.25	83.25	81.85	82.41	-2.22%	6,500
2026-03-05	85.02	85.22	83.83	84.28	-1.99%	19,700
2026-03-04	86.70	86.70	85.60	85.99	-0.21%	9,700
2026-03-03	85.69	86.68	84.64	86.17	-1.67%	59,000
2026-03-02	87.03	87.72	86.32	87.63	-0.87%	10,300
2026-02-27	88.21	88.43	87.88	88.40	-0.89%	11,400
2026-02-26	88.30	89.23	87.59	89.19	+1.41%	12,200
2026-02-25	87.26	87.98	86.98	87.95	+1.00%	9,100
2026-02-24	87.05	87.24	86.88	87.08	-0.03%	3,400
2026-02-23	87.06	87.28	86.28	87.11	-0.21%	7,800
2026-02-20	86.35	87.62	86.02	87.29	+1.28%	29,800
2026-02-19	86.91	87.00	85.64	86.19	-0.70%	17,400
2026-02-18	85.22	86.98	85.22	86.80	+1.75%	18,500
2026-02-17	84.27	85.59	84.27	85.31	+1.37%	5,600
2026-02-13	83.84	85.14	83.84	84.16	+0.73%	4,100
2026-02-12	85.79	85.79	83.30	83.55	-3.15%	25,300
2026-02-11	86.72	86.72	84.89	86.27	-0.39%	38,114
2026-02-10	85.84	87.55	85.84	86.61	+1.27%	20,242
2026-02-09	85.50	85.67	85.11	85.52	-0.63%	7,079
2026-02-06	85.13	86.06	85.12	86.06	+2.26%	4,900
2026-02-05	84.99	85.51	84.16	84.16	-1.44%	12,900
2026-02-04	86.08	86.34	85.34	85.39	-0.59%	16,400
2026-02-03	86.90	86.90	85.18	85.90	-0.54%	7,600
2026-02-02	86.38	87.10	86.28	86.37	-0.23%	7,300
2026-01-30	86.77	86.92	85.54	86.57	+0.43%	18,100
2026-01-29	86.85	86.85	85.33	86.20	-0.51%	7,200
2026-01-28	87.64	87.64	86.64	86.64	-1.05%	4,500
2026-01-27	88.15	88.15	87.43	87.56	-0.82%	5,100
2026-01-26	88.28	88.59	88.04	88.28	+0.26%	5,200
2026-01-23	89.52	89.52	87.72	88.05	-1.80%	36,000
2026-01-22	89.86	90.78	89.47	89.66	-0.06%	5,800
2026-01-21	89.14	90.15	88.92	89.71	+1.21%	18,600
2026-01-20	88.12	88.90	87.89	88.64	-1.04%	12,800
2026-01-16	90.06	90.42	89.46	89.57	-0.10%	11,700
2026-01-15	89.51	90.42	89.09	89.66	+0.35%	34,500
2026-01-14	87.79	89.42	87.46	89.35	+1.21%	38,241
2026-01-13	90.18	90.18	87.96	88.28	-2.33%	9,788
2026-01-12	92.02	92.02	89.73	90.39	-2.01%	26,313
2026-01-09	93.47	93.47	91.07	92.24	-1.16%	55,300
2026-01-08	92.16	93.62	92.16	93.32	+1.08%	8,500
2026-01-07	92.25	92.32	91.88	92.32	+0.34%	9,000
2026-01-06	89.57	92.10	89.45	92.01	+2.34%	13,014
2026-01-05	87.46	90.00	87.46	89.91	+2.74%	101,704
2026-01-02	88.63	88.63	87.29	87.51	-0.82%	8,200
2025-12-31	89.00	89.00	88.03	88.23	-0.97%	6,100
2025-12-30	89.08	89.28	88.95	89.09	-0.10%	5,975
2025-12-29	89.54	89.61	89.12	89.18	-0.26%	3,206
2025-12-26	89.22	89.56	89.00	89.41	-0.18%	4,100
2025-12-24	89.40	89.57	89.40	89.57	+0.22%	5,200
2025-12-23	89.82	89.82	89.12	89.37	-1.02%	20,000
2025-12-22	89.73	90.59	89.73	90.29	+1.54%	7,200
2025-12-19	88.96	89.10	88.86	88.92	+0.18%	5,100
2025-12-18	89.11	89.88	88.76	88.76	-0.01%	5,800
2025-12-17	88.79	90.01	88.77	88.77	-0.13%	9,000
2025-12-16	88.82	88.96	88.08	88.89	-0.13%	7,900
2025-12-15	89.22	89.71	88.98	89.01	-0.39%	8,900
2025-12-12	89.60	89.60	89.07	89.36	-0.49%	9,700
2025-12-11	89.25	89.87	89.25	89.80	+0.19%	7,400
2025-12-10	88.16	89.63	88.16	89.63	+1.67%	7,000
2025-12-09	88.25	88.77	87.90	88.16	-0.02%	9,300
2025-12-08	89.47	89.47	88.00	88.18	-1.30%	12,200
2025-12-05	89.28	90.23	89.21	89.34	-0.06%	15,000
2025-12-04	88.13	89.39	88.13	89.39	+1.40%	47,500
2025-12-03	87.33	88.83	87.33	88.16	+1.11%	25,300
2025-12-02	88.15	88.15	87.19	87.19	-0.76%	7,000
2025-12-01	87.93	88.61	87.70	87.86	-1.19%	16,100
2025-11-28	89.01	89.02	88.69	88.92	-0.15%	7,000
2025-11-26	89.62	89.68	88.96	89.05	-0.60%	41,900
2025-11-25	87.78	89.83	87.78	89.59	+2.41%	36,900
2025-11-24	85.88	87.59	85.88	87.48	+2.71%	83,100
2025-11-21	81.83	85.84	81.75	85.17	+4.72%	26,800
2025-11-20	82.58	83.00	81.18	81.33	-0.62%	28,100
2025-11-19	81.24	82.15	81.24	81.84	+0.50%	26,300
2025-11-18	81.22	82.14	80.62	81.43	+0.10%	18,600
2025-11-17	82.02	82.19	81.35	81.35	-0.97%	10,600
2025-11-14	81.92	82.70	81.60	82.15	-0.83%	29,300
2025-11-13	83.41	84.07	82.79	82.84	-1.39%	23,700
2025-11-12	83.79	84.68	83.79	84.01	+0.06%	20,900
2025-11-11	81.93	83.98	81.93	83.96	+2.53%	17,700
2025-11-10	81.08	81.89	80.77	81.89	+1.35%	5,700
2025-11-07	79.81	80.80	79.81	80.80	+1.70%	14,200
2025-11-06	80.10	80.10	78.92	79.45	-1.00%	15,600
2025-11-05	80.75	80.75	79.38	80.25	-1.00%	12,200
2025-11-04	79.74	81.10	79.74	81.06	+0.82%	11,100
2025-11-03	79.71	80.40	79.34	80.40	+0.76%	15,400
2025-10-31	79.80	80.02	79.49	79.79	+0.14%	40,800
2025-10-30	80.58	80.58	79.10	79.68	-1.09%	33,500
2025-10-29	81.09	81.76	80.56	80.56	-0.71%	11,800
2025-10-28	81.44	81.50	81.09	81.14	-0.76%	5,500
2025-10-27	81.72	81.83	81.30	81.76	+0.69%	4,800
2025-10-24	81.75	81.96	81.20	81.20	-0.17%	163,400
2025-10-23	81.54	81.56	80.66	81.34	-0.53%	10,800
2025-10-22	81.69	82.50	81.61	81.77	+0.41%	13,300
2025-10-21	80.89	81.49	80.89	81.44	+0.51%	11,700
2025-10-20	80.17	81.09	80.17	81.03	+1.92%	14,400
2025-10-17	79.08	79.67	78.81	79.50	+0.26%	130,800
2025-10-16	79.12	80.24	78.73	79.29	+0.52%	12,000
2025-10-15	79.05	79.58	78.14	78.88	+0.24%	112,500
2025-10-14	76.85	79.00	76.78	78.69	+1.22%	105,400
2025-10-13	77.92	78.32	77.54	77.74	+0.71%	9,700
2025-10-10	79.95	79.95	77.19	77.19	-3.32%	17,300
2025-10-09	80.69	80.75	79.82	79.84	-0.71%	5,600
2025-10-08	79.14	80.42	78.94	80.41	+1.51%	7,000
2025-10-07	80.14	80.14	79.21	79.21	-1.20%	4,900
2025-10-06	81.16	81.16	79.97	80.17	-0.76%	7,100
2025-10-03	79.53	81.35	79.53	80.78	+1.87%	7,100
2025-10-02	78.56	79.32	78.50	79.30	+0.76%	9,000
2025-10-01	78.59	79.30	77.08	78.70	-0.08%	14,400
2025-09-30	77.84	78.76	77.80	78.76	+0.99%	7,400
2025-09-29	78.31	78.31	77.43	77.99	-0.04%	33,400
2025-09-26	77.87	78.13	77.62	78.02	+0.71%	5,900
2025-09-25	78.37	78.52	76.91	77.47	-2.09%	28,200
2025-09-24	79.86	80.08	79.12	79.12	-0.94%	5,400
2025-09-23	80.78	81.18	79.87	79.87	-0.86%	4,000
2025-09-22	79.57	80.95	79.39	80.56	+0.88%	7,000
2025-09-19	80.69	80.69	79.86	79.86	-1.52%	5,000
2025-09-18	80.39	81.10	80.05	81.09	+1.73%	5,100
2025-09-17	80.16	81.03	79.01	79.71	-0.61%	12,800
2025-09-16	79.96	80.37	79.58	80.20	-0.04%	8,900
2025-09-15	80.69	80.90	80.07	80.23	-0.48%	10,000
2025-09-12	82.03	82.03	80.56	80.62	-1.98%	12,100
2025-09-11	81.13	82.26	81.13	82.25	+2.07%	8,100
2025-09-10	82.57	82.57	80.33	80.58	-2.26%	34,300
2025-09-09	82.44	82.68	82.10	82.44	+0.00%	22,800
2025-09-08	82.79	82.79	82.18	82.44	-0.39%	14,400
2025-09-05	82.28	82.89	82.28	82.76	+1.03%	5,000
2025-09-04	80.96	81.96	80.34	81.92	+1.41%	10,900
2025-09-03	80.99	80.99	80.13	80.78	-0.74%	7,900
2025-09-02	81.33	81.55	81.10	81.38	-0.91%	6,000
2025-08-29	82.08	82.15	81.87	82.13	+0.31%	3,200
2025-08-28	82.01	82.01	81.39	81.88	-0.51%	32,600
2025-08-27	82.14	82.43	82.14	82.30	+0.19%	7,700
2025-08-26	81.77	82.14	81.57	82.14	+0.53%	7,200
2025-08-25	82.94	82.94	81.71	81.71	-1.96%	12,600
2025-08-22	81.61	83.49	81.08	83.34	+3.30%	22,700
2025-08-21	80.81	81.41	80.64	80.68	-0.65%	13,800
2025-08-20	80.88	81.38	80.80	81.21	+0.38%	48,600
2025-08-19	80.34	81.50	80.34	80.90	+0.51%	13,800
2025-08-18	80.42	80.92	80.01	80.49	-0.35%	6,600
2025-08-15	80.33	80.77	80.22	80.77	+0.67%	23,700
2025-08-14	80.38	80.54	79.70	80.23	-1.13%	14,900
2025-08-13	79.95	81.20	79.95	81.15	+2.19%	10,500
2025-08-12	78.12	79.41	78.12	79.41	+1.82%	5,200
2025-08-11	78.04	78.34	77.58	77.99	+0.03%	10,800
2025-08-08	77.70	78.30	77.70	77.97	+1.05%	9,900
2025-08-07	77.13	77.67	76.19	77.16	+0.57%	9,000
2025-08-06	78.11	78.11	76.27	76.72	-1.73%	6,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.09%). Worst month: Sep (-3.68%). Based on 5 years of daily data (2022–2026).

Jan+3.20%
Feb-2.24%
Mar-3.00%
Apr-0.40%
May-0.71%
Jun+2.69%
Jul+0.37%
Aug+0.69%
Sep-3.68%
Oct-2.47%
Nov+7.09%
Dec+0.03%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is SPDR® S P Health Care Equipment ETF's (XHE) latest close?

92.89 on 2026-08-07, from the Closelook data lake's daily price record.

What is XHE's 52-week high and low?

94.53 high and 76.00 low over the trailing 52 weeks, as of 2026-08-07.

What is SPDR® S P Health Care Equipment ETF's strongest and weakest month historically?

Historically, XHE's strongest calendar month has been Nov (average +7.09%) and its weakest Sep (average -3.68%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.