Skip to main content
State Street Health Care Select Sector SPDR ETF (XLV)
NYSEARCA: XLV · Real-Time Price · USD
152.70
-1.21 (-0.79%)
Mar 6, 2026, 4:00 PM EST - Market closed

XLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026152.78152.99150.95152.70152.70-0.79%16,518,011
Mar 5, 2026155.13155.70152.72153.91153.91-2.00%20,418,302
Mar 4, 2026156.74157.58155.67157.05157.050.20%12,739,368
Mar 3, 2026156.66157.39155.00156.74156.74-1.13%21,397,034
Mar 2, 2026159.19159.84157.99158.53158.53-1.04%18,493,035
Feb 27, 2026156.74160.24156.71160.20160.201.77%14,173,479
Feb 26, 2026158.07158.17156.09157.42157.42-0.26%13,651,756
Feb 25, 2026157.87159.23157.62157.83157.83-0.03%11,007,426
Feb 24, 2026158.01158.50157.31157.87157.87-0.42%12,782,285
Feb 23, 2026157.13158.68157.13158.54158.541.10%17,033,873
Feb 20, 2026157.00157.25155.87156.82156.82-0.28%13,358,820
Feb 19, 2026157.20157.72156.19157.26157.26-0.26%11,213,553
Feb 18, 2026157.20157.80156.48157.67157.670.19%11,869,331
Feb 17, 2026158.03158.91157.13157.37157.37-0.19%14,869,990
Feb 13, 2026156.52158.80156.52157.67157.671.07%16,636,856
Feb 12, 2026156.21157.42155.48156.00156.00-0.16%19,390,138
Feb 11, 2026155.18156.38154.38156.25156.250.59%11,727,774
Feb 10, 2026156.66157.16155.24155.33155.33-0.63%10,932,023
Feb 9, 2026157.57158.15156.03156.32156.32-0.88%11,819,677
Feb 6, 2026156.04157.80155.91157.71157.711.85%13,586,685
Feb 5, 2026155.46156.97154.68154.84154.84-0.76%21,394,868
Feb 4, 2026154.81156.78154.23156.03156.031.25%22,947,118
Feb 3, 2026154.78157.12153.85154.10154.10-1.02%21,101,552
Feb 2, 2026154.58156.01154.40155.69155.690.61%10,995,617
Jan 30, 2026154.12154.93153.29154.74154.740.60%11,832,170
Jan 29, 2026154.25154.67153.50153.82153.82-0.32%12,148,145
Jan 28, 2026154.30155.15153.47154.31154.31-0.73%11,409,513
Jan 27, 2026155.80157.09155.14155.45155.45-1.68%12,687,190
Jan 26, 2026157.37158.33156.90158.10158.100.39%6,796,314
Jan 23, 2026157.80158.38156.66157.48157.48-0.51%10,165,064
Jan 22, 2026157.65159.23157.50158.29158.290.02%10,873,947
Jan 21, 2026155.20158.51155.15158.26158.261.84%16,381,982
Jan 20, 2026154.00155.92153.23155.40155.40-0.22%12,659,024
Jan 16, 2026156.64156.97155.71155.74155.74-0.78%11,923,709
Jan 15, 2026157.31157.45155.37156.96156.96-0.57%15,289,173
Jan 14, 2026156.61157.99156.48157.86157.860.71%13,495,499
Jan 13, 2026157.65157.67155.74156.74156.74-0.41%11,744,288
Jan 12, 2026157.33157.50156.01157.38157.380.04%12,204,372
Jan 9, 2026158.33158.93157.26157.31157.31-0.51%12,334,451
Jan 8, 2026159.15160.50157.61158.12158.12-0.96%17,573,187
Jan 7, 2026158.54160.59158.54159.66159.660.99%14,480,437
Jan 6, 2026155.14158.33155.14158.09158.091.97%17,723,272
Jan 5, 2026154.59155.39152.97155.04155.04-0.30%17,754,893
Jan 2, 2026154.87155.57153.58155.51155.510.46%10,973,530
Dec 31, 2025155.60155.84154.77154.80154.80-0.57%4,189,212
Dec 30, 2025155.66155.98155.20155.68155.68-0.08%4,335,021
Dec 29, 2025156.07156.49155.68155.81155.81-0.15%6,309,134
Dec 26, 2025155.69156.12155.35156.05156.050.16%4,428,511
Dec 24, 2025155.17155.94155.15155.80155.800.52%3,080,939
Dec 23, 2025154.69155.66154.64154.99154.99-0.20%7,447,619
Dec 22, 2025154.15155.37153.80155.30155.300.23%7,063,672
Dec 19, 2025153.92155.77153.92154.94154.280.67%8,571,505
Dec 18, 2025153.75155.18153.68153.91153.260.08%8,876,431
Dec 17, 2025154.23154.78153.67153.79153.14-0.18%9,093,708
Dec 16, 2025156.04156.12153.09154.07153.42-1.30%12,491,637
Dec 15, 2025154.47156.31154.44156.10155.441.32%14,681,832
Dec 12, 2025153.75154.56153.41154.06153.410.31%13,175,937
Dec 11, 2025152.76154.30152.26153.58152.930.95%14,703,435
Dec 10, 2025150.38152.18149.87152.14151.501.45%15,534,765
Dec 9, 2025152.00152.68149.85149.96149.32-0.97%11,543,305
Dec 8, 2025153.35153.42151.20151.43150.79-1.19%10,996,043
Dec 5, 2025154.45154.63152.96153.26152.61-0.42%8,868,992
Dec 4, 2025155.00155.03153.37153.90153.25-0.76%13,674,602
Dec 3, 2025154.67155.78154.66155.08154.420.47%12,724,849
Dec 2, 2025155.25155.47154.14154.36153.71-0.60%16,150,322
Dec 1, 2025157.04157.86155.18155.29154.63-1.50%17,321,233
Nov 28, 2025158.20158.25157.16157.65156.98-0.49%8,559,710
Nov 26, 2025158.42158.95158.16158.42157.75-0.22%12,399,075
Nov 25, 2025155.77158.89155.77158.77158.102.26%17,298,557
Nov 24, 2025155.14156.16154.48155.26154.600.42%17,928,640
Nov 21, 2025151.79155.71151.71154.61153.952.11%25,526,095
Nov 20, 2025152.49153.34151.12151.42150.78-0.60%25,278,517
Nov 19, 2025152.48152.93151.57152.33151.68-0.17%17,352,598
Nov 18, 2025151.75153.13151.15152.59151.940.59%24,494,241
Nov 17, 2025151.34153.32151.14151.70151.06-0.09%17,516,532
Nov 14, 2025152.22152.92151.19151.83151.19-0.60%15,468,941
Nov 13, 2025152.04154.52151.86152.74152.09-0.05%21,807,600
Nov 12, 2025150.99153.16150.72152.82152.171.42%17,847,485
Nov 11, 2025147.60150.82147.60150.68150.042.31%12,659,543
Nov 10, 2025145.79147.43145.72147.28146.660.78%12,305,941
Nov 7, 2025145.84146.15144.72146.14145.520.14%14,522,910
Nov 6, 2025145.14146.11144.94145.94145.320.19%14,395,750
Nov 5, 2025144.63146.26144.38145.66145.040.39%13,154,600
Nov 4, 2025143.77145.49143.49145.10144.480.45%14,182,235
Nov 3, 2025144.07144.56142.83144.45143.840.14%12,279,262
Oct 31, 2025143.02144.49142.70144.25143.64-0.03%10,581,213
Oct 30, 2025143.96145.45143.77144.30143.690.22%10,756,064
Oct 29, 2025145.22145.45143.57143.98143.37-1.01%12,416,716
Oct 28, 2025146.41146.54145.19145.45144.83-0.63%8,652,660
Oct 27, 2025146.09146.45145.22146.37145.750.23%6,466,708
Oct 24, 2025146.29146.76145.88146.03145.41-0.01%7,007,605
Oct 23, 2025145.52146.51145.37146.04145.420.05%7,924,931
Oct 22, 2025146.21146.73145.54145.96145.340.57%12,705,283
Oct 21, 2025145.05145.63144.34145.13144.510.23%9,031,769
Oct 20, 2025143.72144.99143.56144.79144.181.06%8,435,874
Oct 17, 2025141.58143.42141.39143.27142.660.67%8,160,283
Oct 16, 2025142.85143.64141.96142.32141.72-0.17%11,194,125
Oct 15, 2025142.02143.25141.36142.56141.960.15%7,260,807
Oct 14, 2025141.60142.86141.05142.34141.740.27%10,044,898
Oct 13, 2025141.73142.94141.63141.95141.35-0.11%8,257,651