SPDR® S&P Health Care Services ETF (XHS)

XHS
🏛️ 美国 →
101.13
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 89.32 89.32 88.95 88.95 0.0M
2023-12-28 89.88 89.90 89.66 89.67 0.0M
2023-12-27 90.05 90.19 89.93 90.19 0.0M
2023-12-26 89.97 90.36 89.81 90.15 0.0M
2023-12-22 89.84 89.84 89.51 89.68 0.0M
2023-12-21 88.32 89.09 88.32 89.06 0.0M
2023-12-20 88.56 89.26 87.11 87.11 0.0M
2023-12-19 87.94 89.14 87.94 89.09 0.0M
2023-12-18 87.73 87.73 87.41 87.44 0.0M
2023-12-15 88.83 88.92 87.61 87.61 0.0M
2023-12-14 90.01 90.74 89.36 89.94 0.0M
2023-12-13 87.42 89.43 87.05 89.43 0.0M
2023-12-12 86.65 87.67 86.65 87.53 0.0M
2023-12-11 86.48 86.92 86.15 86.92 0.0M
2023-12-08 85.81 86.52 85.81 86.46 0.0M
2023-12-07 85.93 85.98 85.58 85.75 0.0M
2023-12-06 86.75 86.79 86.00 86.08 0.0M
2023-12-05 87.31 87.31 86.31 86.31 0.0M
2023-12-04 86.87 87.67 86.87 87.67 0.0M
2023-12-01 84.50 86.58 84.50 86.58 0.0M
2023-11-30 84.51 84.88 84.51 84.76 0.0M
2023-11-29 85.91 85.91 84.07 84.20 0.0M
2023-11-28 85.27 85.31 85.20 85.22 0.0M
2023-11-27 85.65 85.88 85.60 85.66 0.0M
2023-11-24 85.49 86.09 85.49 86.09 0.0M
2023-11-22 85.46 85.53 85.23 85.49 0.0M
2023-11-21 84.63 84.63 84.33 84.33 0.0M
2023-11-20 84.13 84.87 84.13 84.81 0.0M
2023-11-17 83.62 84.20 83.62 84.15 0.0M
2023-11-16 83.73 83.73 83.17 83.41 0.0M
2023-11-15 83.62 84.57 83.62 83.75 0.0M
2023-11-14 81.15 83.52 81.15 83.52 0.0M
2023-11-13 79.28 80.61 79.28 80.23 0.0M
2023-11-10 79.51 79.82 79.13 79.75 0.0M
2023-11-09 80.94 80.94 79.21 79.21 0.0M
2023-11-08 82.03 82.03 80.70 80.77 0.0M
2023-11-07 80.91 81.79 80.91 81.65 0.0M
2023-11-06 81.91 81.91 80.93 80.93 0.0M
2023-11-03 81.74 81.84 81.56 81.56 0.0M
2023-11-02 78.94 79.50 78.94 79.50 0.0M
2023-11-01 78.46 78.98 78.38 78.98 0.0M
2023-10-31 78.44 79.39 78.44 79.31 0.0M
2023-10-30 77.76 78.61 77.76 78.38 0.0M
2023-10-27 78.45 78.98 78.08 78.14 0.0M
2023-10-26 79.00 79.73 78.93 78.93 0.0M
2023-10-25 80.07 80.09 79.25 79.25 0.0M
2023-10-24 80.05 80.87 80.05 80.64 0.0M
2023-10-23 79.95 80.74 79.83 79.83 0.0M
2023-10-20 80.89 81.02 80.53 80.53 0.0M
2023-10-19 81.65 82.09 80.84 81.20 0.0M
2023-10-18 81.80 82.16 81.61 81.62 0.0M
2023-10-17 80.80 82.79 80.80 82.18 0.0M
2023-10-16 80.82 81.62 80.52 81.00 0.2M
2023-10-13 80.47 80.51 80.02 80.51 0.1M
2023-10-12 80.59 80.90 79.75 79.85 0.2M
2023-10-11 82.99 82.99 81.17 81.68 0.0M
2023-10-10 83.54 83.74 83.48 83.52 0.0M
2023-10-09 81.73 82.46 81.53 82.29 0.0M
2023-10-06 81.00 82.27 81.00 82.18 0.0M
2023-10-05 81.68 81.69 81.00 81.62 0.0M
2023-10-04 80.87 81.90 80.87 81.90 0.0M
2023-10-03 81.72 81.88 81.28 81.28 0.0M
2023-10-02 83.15 83.21 83.04 83.19 0.0M
2023-09-29 84.61 84.61 83.22 83.22 0.0M
2023-09-28 83.01 84.37 83.01 84.00 0.0M
2023-09-27 83.64 83.75 82.64 83.14 0.0M
2023-09-26 84.00 84.43 83.27 83.29 0.0M
2023-09-25 83.57 84.55 83.38 84.51 0.0M
2023-09-22 83.79 84.04 83.50 83.60 0.0M
2023-09-21 83.94 84.09 83.66 83.66 0.0M
2023-09-20 84.75 85.08 84.38 84.38 0.0M
2023-09-19 84.60 84.68 83.97 84.29 0.0M
2023-09-18 84.69 84.80 84.22 84.50 0.0M
2023-09-15 85.11 85.11 84.80 84.86 0.0M
2023-09-14 85.25 85.41 84.80 84.98 0.0M
2023-09-13 85.29 85.29 84.85 84.90 0.0M
2023-09-12 85.94 85.97 85.14 85.14 0.0M
2023-09-11 86.20 86.53 86.04 86.06 0.1M
2023-09-08 86.45 86.45 85.88 85.88 0.0M
2023-09-07 86.54 86.70 86.44 86.45 0.0M
2023-09-06 86.60 86.75 86.60 86.75 0.0M
2023-09-05 88.60 88.60 86.77 86.77 0.0M
2023-09-01 89.72 89.75 88.79 88.87 0.0M
2023-08-31 90.59 90.59 89.13 89.13 0.0M
2023-08-30 89.80 90.87 89.80 90.30 0.0M
2023-08-29 89.05 90.03 89.05 89.99 0.0M
2023-08-28 88.90 89.17 88.89 89.02 0.0M
2023-08-25 88.44 88.93 87.82 88.61 0.0M
2023-08-24 88.77 89.11 88.11 88.20 0.0M
2023-08-23 88.80 88.99 88.72 88.88 0.0M
2023-08-22 89.19 89.35 88.63 88.63 0.0M
2023-08-21 88.76 89.27 88.76 89.14 0.0M
2023-08-18 88.75 89.08 88.55 88.76 0.0M
2023-08-17 89.34 89.34 88.51 88.52 0.0M
2023-08-16 90.95 91.09 90.20 90.21 0.0M
2023-08-15 91.71 91.92 91.13 91.27 0.0M
2023-08-14 91.32 92.15 91.32 92.13 0.0M
2023-08-11 91.63 92.42 91.63 92.12 0.0M
2023-08-10 92.69 92.97 91.67 91.84 0.0M
2023-08-09 92.91 92.91 92.37 92.37 0.0M
2023-08-08 93.13 93.13 92.46 92.99 0.0M
2023-08-07 93.08 93.61 93.08 93.35 0.0M
2023-08-04 93.60 93.90 93.01 93.07 0.0M
2023-08-03 93.25 93.53 92.93 93.39 0.0M
2023-08-02 93.30 93.74 93.30 93.57 0.0M
2023-08-01 93.06 93.51 93.06 93.51 0.0M
2023-07-31 93.00 93.91 93.00 93.91 0.0M
2023-07-28 92.78 93.01 92.46 92.91 0.0M
2023-07-27 93.81 93.81 92.07 92.13 0.0M
2023-07-26 94.28 94.28 93.42 93.42 0.0M
2023-07-25 93.92 94.30 93.92 94.18 0.0M
2023-07-24 94.72 94.72 94.08 94.15 0.0M
2023-07-21 95.44 95.44 94.84 94.84 0.0M
2023-07-20 95.10 95.37 95.02 95.02 0.0M
2023-07-19 95.38 95.78 95.00 95.15 0.0M
2023-07-18 94.02 94.72 94.02 94.65 0.0M
2023-07-17 93.13 93.87 93.13 93.81 0.0M
2023-07-14 93.26 93.53 92.85 93.41 0.0M
2023-07-13 92.72 92.72 92.33 92.39 0.0M
2023-07-12 93.77 93.77 92.39 92.39 0.0M
2023-07-11 92.63 93.19 92.63 93.19 0.0M
2023-07-10 91.73 93.03 91.73 92.83 0.0M
2023-07-07 91.50 91.97 91.43 91.43 0.0M
2023-07-06 91.20 91.22 90.64 91.22 0.0M
2023-07-05 92.45 92.45 91.97 92.04 0.0M
2023-07-03 93.45 93.45 92.53 92.73 0.0M
2023-06-30 93.91 94.24 93.77 93.77 0.0M
2023-06-29 93.30 93.30 93.12 93.12 0.0M
2023-06-28 91.43 92.25 91.41 92.25 0.0M
2023-06-27 89.98 91.72 89.98 91.58 0.0M
2023-06-26 90.18 90.84 90.18 90.31 0.1M
2023-06-23 90.25 90.76 90.10 90.17 0.0M
2023-06-22 90.75 91.11 90.47 90.95 0.0M
2023-06-21 90.93 91.23 90.88 90.88 0.0M
2023-06-20 90.35 90.87 89.91 90.51 0.0M
2023-06-16 90.82 90.86 90.77 90.77 0.0M
2023-06-15 90.76 91.31 90.30 91.23 0.0M
2023-06-14 92.82 92.82 89.92 90.27 0.0M
2023-06-13 91.60 92.61 91.60 92.47 0.0M
2023-06-12 90.96 91.44 90.91 91.26 0.0M
2023-06-09 91.47 91.47 90.88 90.88 0.0M
2023-06-08 90.90 91.34 90.90 91.34 0.0M
2023-06-07 91.31 91.42 90.99 91.09 0.0M
2023-06-06 89.81 90.77 89.37 90.71 0.0M
2023-06-05 89.82 90.11 89.61 89.79 0.0M
2023-06-02 88.41 89.80 88.41 89.77 0.0M
2023-06-01 86.43 87.80 86.43 87.34 0.0M
2023-05-31 85.54 86.30 85.00 86.28 0.0M
2023-05-30 86.38 86.38 85.46 85.56 0.0M
2023-05-26 86.25 86.69 86.22 86.44 0.0M
2023-05-25 87.38 87.38 85.69 86.30 0.0M
2023-05-24 87.44 87.57 87.20 87.57 0.0M
2023-05-23 89.39 90.06 88.42 88.42 0.0M
2023-05-22 88.99 89.89 88.89 89.57 0.0M
2023-05-19 88.89 89.07 88.82 89.07 0.0M
2023-05-18 88.91 89.31 88.12 88.94 0.0M
2023-05-17 88.72 89.37 87.54 89.25 0.0M
2023-05-16 88.50 88.80 88.07 88.16 0.0M
2023-05-15 88.60 89.25 88.60 89.24 0.0M
2023-05-12 89.27 89.27 88.36 88.72 0.0M
2023-05-11 89.29 89.45 89.05 89.12 0.0M
2023-05-10 89.83 90.03 89.42 89.72 0.0M
2023-05-09 88.70 89.48 88.70 89.20 0.0M
2023-05-08 88.56 89.14 88.56 89.14 0.0M
2023-05-05 87.42 89.15 87.42 88.84 0.0M
2023-05-04 84.89 86.00 84.77 86.00 0.0M
2023-05-03 87.04 87.80 86.70 86.95 0.0M
2023-05-02 88.13 88.13 86.45 86.99 0.0M
2023-05-01 89.13 90.40 89.13 89.97 0.0M
2023-04-28 89.08 89.53 89.08 89.53 0.0M
2023-04-27 88.29 89.47 88.29 89.38 0.0M
2023-04-26 88.56 88.57 88.09 88.31 0.0M
2023-04-25 90.12 90.22 88.95 88.95 0.0M
2023-04-24 90.52 90.52 90.36 90.42 0.0M
2023-04-21 90.38 90.46 90.29 90.46 0.0M
2023-04-20 88.37 88.47 88.10 88.37 0.0M
2023-04-19 88.76 88.99 88.45 88.99 0.0M
2023-04-18 89.60 89.60 89.01 89.18 0.0M
2023-04-17 89.61 89.81 89.36 89.81 0.0M
2023-04-14 90.44 90.44 89.32 89.57 0.0M
2023-04-13 89.93 90.62 89.93 90.59 0.0M
2023-04-12 90.08 90.11 89.43 89.43 0.0M
2023-04-11 89.44 90.79 89.44 90.51 0.0M
2023-04-10 87.48 89.01 87.48 89.01 0.0M
2023-04-06 87.76 88.23 87.76 88.09 0.0M
2023-04-05 87.00 88.06 87.00 88.06 0.0M
2023-04-04 87.64 87.64 87.11 87.26 0.0M
2023-04-03 86.96 87.55 86.54 87.53 0.0M
2023-03-31 85.83 86.61 85.83 86.46 0.0M
2023-03-30 86.19 86.19 84.91 85.33 0.0M
2023-03-29 85.94 85.94 85.17 85.56 0.0M
2023-03-28 85.80 85.80 85.13 85.13 0.0M
2023-03-27 85.44 86.03 85.44 85.73 0.0M
2023-03-24 82.93 84.58 82.93 84.58 0.0M
2023-03-23 85.01 85.16 83.44 83.82 0.0M
2023-03-22 86.55 86.56 84.52 84.52 0.0M
2023-03-21 85.50 86.49 85.50 86.49 0.0M
2023-03-20 84.14 84.72 84.13 84.45 0.0M
2023-03-17 84.41 84.48 84.00 84.05 0.0M
2023-03-16 83.73 85.74 83.50 85.60 0.0M
2023-03-15 82.71 83.93 82.71 83.90 0.0M
2023-03-14 85.08 85.08 83.67 84.30 0.0M
2023-03-13 82.86 83.98 82.73 83.58 0.0M
2023-03-10 85.00 85.14 83.64 83.93 0.0M
2023-03-09 87.93 87.93 85.95 85.95 0.0M
2023-03-08 88.05 88.15 87.61 87.89 0.0M
2023-03-07 89.23 89.23 87.98 88.14 0.0M
2023-03-06 91.53 91.53 89.04 89.06 0.0M
2023-03-03 90.17 91.35 90.17 91.35 0.0M
2023-03-02 89.03 89.93 89.03 89.75 0.0M
2023-03-01 90.43 90.54 89.68 90.15 0.0M
2023-02-28 91.20 91.54 91.05 91.05 0.0M
2023-02-27 91.77 91.90 91.14 91.31 0.0M
2023-02-24 92.13 92.13 90.78 91.09 0.0M
2023-02-23 92.32 92.35 91.18 92.29 0.0M
2023-02-22 93.01 93.02 92.00 92.27 0.0M
2023-02-21 93.18 93.18 91.59 91.59 0.0M
2023-02-17 94.25 94.25 93.84 94.17 0.0M
2023-02-16 93.27 94.91 93.27 94.15 0.0M
2023-02-15 91.46 93.46 91.46 93.46 0.0M
2023-02-14 91.82 92.19 91.38 92.16 0.0M
2023-02-13 92.03 92.44 91.89 92.02 0.0M
2023-02-10 91.89 91.97 91.76 91.84 0.0M
2023-02-09 92.76 92.76 91.07 91.07 0.0M
2023-02-08 91.91 93.23 91.91 92.04 0.0M
2023-02-07 91.30 92.24 90.77 92.24 0.0M
2023-02-06 92.32 92.32 90.61 90.93 0.0M
2023-02-03 93.35 94.03 92.95 93.08 0.0M
2023-02-02 94.39 94.60 93.78 94.24 0.0M
2023-02-01 92.52 94.20 92.03 93.50 0.0M
2023-01-31 91.00 92.48 91.00 92.48 0.0M
2023-01-30 90.30 90.72 90.30 90.34 0.0M
2023-01-27 90.03 91.38 89.95 90.98 0.0M
2023-01-26 90.24 90.42 89.98 90.42 0.0M
2023-01-25 88.42 89.90 88.42 89.90 0.0M
2023-01-24 90.84 90.84 89.25 89.25 0.0M
2023-01-23 90.20 91.43 89.84 91.07 0.0M
2023-01-20 89.00 90.44 89.00 90.21 0.0M
2023-01-19 89.14 89.34 88.24 89.11 0.0M
2023-01-18 90.81 91.30 89.26 89.26 0.0M
2023-01-17 89.94 90.48 89.72 90.48 0.0M
2023-01-13 89.65 90.15 89.65 90.15 0.0M
2023-01-12 88.54 88.72 87.64 88.72 0.0M
2023-01-11 87.92 87.97 87.47 87.97 0.0M
2023-01-10 85.58 87.41 85.58 87.41 0.0M
2023-01-09 85.46 86.20 85.24 85.25 0.0M
2023-01-06 84.04 84.88 84.04 84.74 0.0M
2023-01-05 84.23 84.23 83.27 83.48 0.0M
2023-01-04 84.05 85.03 84.02 84.82 0.0M
2023-01-03 85.51 85.51 83.25 84.03 0.0M