SPDR S&P Health Care Equipment (XHE)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 1.36016808581 | 90.43 | 92.01 | 90.43 | 18957 | 91.2055914 | SP |
| 4 | -2.21 | -2.35431980398 | 93.87 | 97.0999 | 90.43 | 15933 | 93.56473857 | SP |
| 12 | -1.05 | -1.13256390896 | 92.71 | 97.0999 | 87.26 | 12691 | 91.99144456 | SP |
| 26 | 5.16 | 5.96531791908 | 86.5 | 97.0999 | 85.93 | 11304 | 90.43096325 | SP |
| 52 | 5.81 | 6.76761793826 | 85.85 | 97.0999 | 80.847 | 17046 | 86.93121495 | SP |
| 156 | -7.77 | -7.8145428945 | 99.43 | 114.99 | 66.2 | 37317 | 90.25592476 | SP |
| 260 | 2.08 | 2.32194686314 | 89.58 | 133.8688 | 58.23 | 38558 | 96.92080249 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 91.66 | 0.3 | 0.33 | 91.08 | 91.71 | 91.08 | 10420 |
| 1739575800 | 91.36 | -0.38 | -0.41 | 92.01 | 92.01 | 91.36 | 8609 |
| 1739489400 | 91.74 | 0.97 | 1.07 | 91.25 | 91.74 | 90.8 | 19255 |
| 1739403000 | 90.77 | -1.13 | -1.23 | 90.43 | 90.975 | 90.43 | 37545 |
| 1739316600 | 91.9 | -0.85 | -0.92 | 92.28 | 92.28 | 91.9 | 3487 |
| 1739230200 | 92.75 | 0.22 | 0.24 | 92.94 | 93.1299 | 92.28 | 6480 |
| 1738971000 | 92.53 | -1.4 | -1.49 | 93.61 | 93.98 | 92.38 | 30961 |
| 1738884600 | 93.93 | -1.8 | -1.88 | 95.72 | 95.72 | 93.6 | 20627 |
| 1738798200 | 95.7252 | 1.02 | 1.07 | 95.47 | 95.84 | 95.47 | 6694 |
| 1738711800 | 94.71 | 0.81 | 0.86 | 93.83 | 94.8115 | 93.83 | 6259 |
| 1738625400 | 93.9003 | -0.68 | -0.72 | 93.58 | 94.7585 | 93.2437 | 11026 |
| 1738366200 | 94.58 | -1.09 | -1.14 | 95.87 | 96.27 | 94.58 | 9780 |
| 1738279800 | 95.67 | 0.47 | 0.49 | 95.63 | 97.0999 | 95.43 | 11690 |
| 1738193400 | 95.2 | -0.27 | -0.28 | 95.35 | 95.8 | 95.0601 | 12814 |
| 1738107000 | 95.47 | -0.22 | -0.23 | 95.97 | 96.06 | 94.95 | 16184 |
| 1738020600 | 95.69 | 0.59 | 0.62 | 94.34 | 95.9144 | 94.34 | 13098 |
| 1737761400 | 95.1 | 0.81 | 0.86 | 94.65 | 95.1 | 94.1658 | 37174 |
| 1737675000 | 94.29 | 0 | 0.00 | 94.29 | 94.29 | 94.29 | 0 |
| 1737588600 | 94.29 | -0.09 | -0.10 | 93.87 | 94.94 | 93.87 | 24696 |
| 1737502200 | 94.38 | 1.95 | 2.11 | 92.86 | 94.38 | 92.86 | 7943 |
| 1737156600 | 92.43 | 0.31 | 0.34 | 92.24 | 92.69 | 92.2304 | 7797 |
| 1737070200 | 92.12 | 1.22 | 1.34 | 90.77 | 92.289 | 90.77 | 6845 |
| 1736983800 | 90.9 | 0.78 | 0.87 | 90.96 | 91.61 | 90.9 | 4671 |
| 1736897400 | 90.12 | -0.58 | -0.64 | 91.02 | 91.4605 | 89.265 | 17005 |
| 1736811000 | 90.7 | 0.21 | 0.23 | 89.84 | 90.7 | 89.6223 | 15430 |
| 1736551800 | 90.49 | -1.45 | -1.58 | 90.73 | 90.88 | 90.21 | 9589 |
| 1736379000 | 91.94 | 0.44 | 0.48 | 91.25 | 92.15 | 91.135 | 24611 |
| 1736292600 | 91.5 | 0.28 | 0.31 | 91.83 | 92.7942 | 91.1355 | 6578 |
| 1736206200 | 91.22 | 1.26 | 1.40 | 90.19 | 91.455 | 90.19 | 17480 |
| 1735947000 | 89.96 | 0.99 | 1.11 | 89.19 | 90.2124 | 89.19 | 7166 |
| 1735860600 | 88.97 | 0.46 | 0.52 | 89.43 | 89.99 | 88.19 | 28401 |
| 1735687800 | 88.51 | 0.23 | 0.26 | 88.89 | 89.2 | 88.4 | 16151 |
| 1735601400 | 88.28 | -1.18 | -1.32 | 88.92 | 88.92 | 87.74 | 8441 |
| 1735342200 | 89.46 | -0.86 | -0.95 | 89.84 | 90.0077 | 88.63 | 10327 |
| 1735255800 | 90.32 | 0.72 | 0.80 | 89.51 | 90.43 | 88.93 | 11080 |
| 1735077840 | 89.6 | 0.55 | 0.62 | 89.13 | 89.6 | 88.67 | 10479 |
| 1734996600 | 89.05 | -0.26 | -0.29 | 88.9 | 89.05 | 88.14 | 14158 |
| 1734737400 | 89.31 | 1.21 | 1.37 | 87.26 | 89.58 | 87.26 | 13334 |
| 1734651000 | 88.0999 | -0.15 | -0.17 | 88.66 | 88.74 | 87.55 | 13263 |
| 1734564600 | 88.248 | -2.58 | -2.84 | 90.69 | 91.1 | 88 | 9203 |
| 1734478200 | 90.83 | -0.06 | -0.07 | 90.56 | 91.39 | 90.535 | 7200 |
| 1734391800 | 90.89 | -0.58 | -0.63 | 91.21 | 91.7572 | 90.89 | 9319 |
| 1734132600 | 91.47 | -0.57 | -0.62 | 91.97 | 92 | 91.222 | 4519 |
| 1734046200 | 92.04 | -0.97 | -1.04 | 92.98 | 92.98 | 92.04 | 9631 |
| 1733959800 | 93.01 | 0.75 | 0.81 | 92.94 | 93.55 | 92.845 | 13417 |
| 1733873400 | 92.26 | 0.5 | 0.54 | 91.7 | 92.695 | 91.63 | 11776 |
| 1733787000 | 91.76 | 0.43 | 0.47 | 91.42 | 92.315 | 91.42 | 20002 |
| 1733527800 | 91.33 | -0.14 | -0.15 | 91.35 | 92 | 91.1591 | 6872 |
| 1733441400 | 91.47 | -2.07 | -2.21 | 92.92 | 93.26 | 91.4427 | 12658 |
| 1733355000 | 93.54 | -0.02 | -0.03 | 93.96 | 94.02 | 93.04 | 7546 |
| 1733268600 | 93.5634 | -0.78 | -0.82 | 93.7 | 93.7564 | 93.2401 | 8386 |
| 1733182200 | 94.34 | 0.43 | 0.46 | 94.39 | 94.6102 | 94.05 | 7592 |
| 1732917840 | 93.9056 | 0.13 | 0.13 | 93.99 | 94.025 | 93.5257 | 1702 |
| 1732750200 | 93.78 | 1.61 | 1.75 | 92.71 | 93.78 | 92.71 | 5232 |
| 1732663800 | 92.17 | -0.97 | -1.04 | 93.04 | 93.04 | 91.95 | 7959 |
| 1732577400 | 93.14 | 1.7 | 1.86 | 91.94 | 93.14 | 91.94 | 9038 |
| 1732318200 | 91.44 | 0.66 | 0.73 | 91.16 | 91.61 | 90.87 | 11330 |
| 1732231800 | 90.78 | 1.14 | 1.27 | 89.91 | 91 | 89.91 | 9759 |
| 1732145400 | 89.64 | 0.14 | 0.16 | 89.46 | 89.64 | 88.92 | 10346 |
| 1732059000 | 89.5 | 0.31 | 0.35 | 88.07 | 89.84 | 88.07 | 14995 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
