Skip to main content
Health Care Select Sector SPDR Fund (XLV)
NYSEARCA: XLV · Real-Time Price · USD
153.26
-0.64 (-0.42%)
At close: Dec 5, 2025, 4:00 PM EST
154.05
+0.79 (0.51%)
After-hours: Dec 5, 2025, 8:00 PM EST

XLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025154.45154.63152.96153.26153.26-0.42%8,792,142
Dec 4, 2025155.00155.03153.37153.90153.90-0.76%13,669,426
Dec 3, 2025154.67155.78154.66155.08155.080.47%12,708,246
Dec 2, 2025155.25155.47154.14154.36154.36-0.60%16,054,927
Dec 1, 2025157.04157.86155.18155.29155.29-1.50%17,176,093
Nov 28, 2025158.20158.25157.16157.65157.65-0.49%8,554,833
Nov 26, 2025158.42158.95158.16158.42158.42-0.22%12,391,309
Nov 25, 2025155.77158.89155.77158.77158.772.26%17,256,001
Nov 24, 2025155.14156.16154.48155.26155.260.42%17,928,355
Nov 21, 2025151.79155.71151.71154.61154.612.11%25,526,095
Nov 20, 2025152.49153.34151.12151.42151.42-0.60%25,278,517
Nov 19, 2025152.48152.93151.57152.33152.33-0.17%17,352,598
Nov 18, 2025151.75153.13151.15152.59152.590.59%24,494,241
Nov 17, 2025151.34153.32151.14151.70151.70-0.09%17,516,532
Nov 14, 2025152.22152.92151.19151.83151.83-0.60%15,468,941
Nov 13, 2025152.04154.52151.86152.74152.74-0.05%21,807,600
Nov 12, 2025150.99153.16150.72152.82152.821.42%17,847,485
Nov 11, 2025147.60150.82147.60150.68150.682.31%12,659,543
Nov 10, 2025145.79147.43145.72147.28147.280.78%12,305,941
Nov 7, 2025145.84146.15144.72146.14146.140.14%14,522,910
Nov 6, 2025145.14146.11144.94145.94145.940.19%14,395,750
Nov 5, 2025144.63146.26144.38145.66145.660.39%13,154,600
Nov 4, 2025143.77145.49143.49145.10145.100.45%14,182,235
Nov 3, 2025144.07144.56142.83144.45144.450.14%12,279,262
Oct 31, 2025143.02144.49142.70144.25144.25-0.03%10,581,213
Oct 30, 2025143.96145.45143.77144.30144.300.22%10,756,064
Oct 29, 2025145.22145.45143.57143.98143.98-1.01%12,416,716
Oct 28, 2025146.41146.54145.19145.45145.45-0.63%8,652,660
Oct 27, 2025146.09146.45145.22146.37146.370.23%6,466,708
Oct 24, 2025146.29146.76145.88146.03146.03-0.01%7,007,605
Oct 23, 2025145.52146.51145.37146.04146.040.05%7,924,931
Oct 22, 2025146.21146.73145.54145.96145.960.57%12,705,283
Oct 21, 2025145.05145.63144.34145.13145.130.23%9,031,769
Oct 20, 2025143.72144.99143.56144.79144.791.06%8,435,874
Oct 17, 2025141.58143.42141.39143.27143.270.67%8,160,283
Oct 16, 2025142.85143.64141.96142.32142.32-0.17%11,194,125
Oct 15, 2025142.02143.25141.36142.56142.560.15%7,260,807
Oct 14, 2025141.60142.86141.05142.34142.340.27%10,044,898
Oct 13, 2025141.73142.94141.63141.95141.95-0.11%8,257,651
Oct 10, 2025144.61144.74141.94142.11142.11-1.44%13,350,120
Oct 9, 2025144.78145.25143.96144.19144.19-0.22%7,657,022
Oct 8, 2025144.60144.97144.02144.51144.510.19%8,925,752
Oct 7, 2025144.12144.66143.28144.23144.230.08%12,479,060
Oct 6, 2025144.90145.06143.97144.12144.12-0.48%12,879,875
Oct 3, 2025143.57146.14143.56144.82144.821.14%15,829,184
Oct 2, 2025142.15143.57142.15143.19143.19-0.20%15,176,210
Oct 1, 2025139.80143.73139.60143.47143.473.09%23,657,940
Sep 30, 2025135.76139.50135.67139.17139.172.41%19,313,484
Sep 29, 2025135.68135.97134.74135.90135.900.30%7,735,785
Sep 26, 2025135.15135.62134.64135.50135.501.02%10,070,970
Sep 25, 2025136.13136.18133.73134.13134.13-1.66%14,099,731
Sep 24, 2025136.82137.06136.16136.39136.39-0.40%7,472,029
Sep 23, 2025136.26137.35136.15136.94136.940.23%9,902,975
Sep 22, 2025136.19137.26135.89136.63136.63-0.48%9,732,678
Sep 19, 2025137.82137.90137.18137.29136.67-0.13%11,281,215
Sep 18, 2025137.20137.94136.89137.47136.840.20%11,472,923
Sep 17, 2025137.13138.29136.84137.20136.580.20%12,501,479
Sep 16, 2025136.66137.39136.54136.93136.31-12,443,784
Sep 15, 2025138.26138.54136.66136.93136.31-0.85%11,233,821
Sep 12, 2025139.23139.81138.10138.11137.48-1.15%11,345,384
Sep 11, 2025138.04140.00137.89139.72139.081.74%16,470,805
Sep 10, 2025138.51138.51136.81137.33136.70-0.91%13,588,587
Sep 9, 2025138.06138.97137.72138.59137.960.54%12,249,641
Sep 8, 2025137.46137.87136.37137.85137.22-0.04%15,753,324
Sep 5, 2025137.28138.38137.05137.90137.270.34%14,663,971
Sep 4, 2025136.80137.47136.08137.43136.800.38%11,778,622
Sep 3, 2025137.11137.76136.24136.91136.29-0.47%12,585,986
Sep 2, 2025136.89137.74136.46137.56136.930.09%13,325,289
Aug 29, 2025136.54137.47136.37137.43136.800.73%9,655,701
Aug 28, 2025136.83136.85135.76136.43135.81-0.39%9,165,745
Aug 27, 2025136.99137.71136.73136.97136.35-0.06%8,321,680
Aug 26, 2025136.59137.17136.34137.05136.430.62%11,397,519
Aug 25, 2025138.14138.26136.10136.20135.58-1.43%10,680,951
Aug 22, 2025137.80139.02137.80138.17137.540.82%11,898,622
Aug 21, 2025137.21138.46136.94137.04136.42-0.33%13,218,890
Aug 20, 2025137.01138.21137.01137.50136.870.54%14,607,012
Aug 19, 2025135.87137.22135.78136.76136.140.64%13,578,230
Aug 18, 2025136.53137.19135.82135.89135.27-0.23%12,572,019
Aug 15, 2025135.48136.60135.18136.21135.591.68%13,929,623
Aug 14, 2025133.06134.10132.41133.96133.350.50%15,463,979
Aug 13, 2025131.82133.37131.65133.29132.681.60%15,069,862
Aug 12, 2025130.34131.23130.13131.19130.590.69%17,221,273
Aug 11, 2025130.29131.32130.14130.29129.700.10%14,473,985
Aug 8, 2025129.23130.44129.23130.16129.570.89%13,747,116
Aug 7, 2025129.77130.24127.96129.01128.42-1.15%24,421,932
Aug 6, 2025131.94132.05130.35130.51129.92-1.50%14,342,796
Aug 5, 2025132.45132.95132.05132.50131.90-0.38%14,319,632
Aug 4, 2025131.39133.07131.36133.01132.401.43%11,331,033
Aug 1, 2025130.70131.40129.86131.13130.530.54%20,736,159
Jul 31, 2025133.02133.80129.98130.43129.84-2.80%26,441,560
Jul 30, 2025134.88135.19133.64134.19133.58-0.18%11,634,605
Jul 29, 2025133.90135.10132.94134.43133.82-0.64%14,967,647
Jul 28, 2025136.14136.39134.93135.29134.67-0.87%9,780,254
Jul 25, 2025136.25136.70135.74136.48135.860.53%9,540,321
Jul 24, 2025136.13136.93135.54135.76135.14-0.37%11,054,765
Jul 23, 2025135.26136.32134.80136.27135.652.05%16,623,992
Jul 22, 2025131.31133.81131.31133.53132.921.86%16,681,891
Jul 21, 2025131.91132.32131.03131.09130.49-0.57%9,468,736
Jul 18, 2025133.07133.24131.66131.84131.24-0.66%13,245,489
Jul 17, 2025133.30133.68132.28132.72132.12-1.14%15,740,942