Skip to main content
State Street Health Care Select Sector SPDR ETF (XLV)
NYSEARCA: XLV · Real-Time Price · USD
160.34
+4.71 (3.03%)
At close: Jun 26, 2026, 4:00 PM EDT
160.28
-0.06 (-0.04%)
After-hours: Jun 26, 2026, 8:00 PM EDT

XLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026156.32160.64156.18160.34160.343.03%16,402,751
Jun 25, 2026153.95157.21153.59155.63155.631.49%9,387,548
Jun 24, 2026153.13154.67152.46153.35153.350.77%10,022,635
Jun 23, 2026151.49152.43151.00152.18152.181.41%9,209,521
Jun 22, 2026149.33150.62149.06150.06150.060.88%11,410,264
Jun 18, 2026151.27151.27148.79149.40148.74-0.87%10,879,276
Jun 17, 2026152.05152.57149.97150.71150.05-1.46%10,991,351
Jun 16, 2026153.60153.72151.72152.94152.270.03%8,629,974
Jun 15, 2026153.71153.88151.77152.89152.22-0.60%9,525,268
Jun 12, 2026154.97155.16153.37153.81153.13-0.18%9,110,986
Jun 11, 2026153.46155.16152.86154.09153.410.81%10,548,828
Jun 10, 2026154.96155.13152.82152.85152.18-1.11%11,712,156
Jun 9, 2026153.48154.98153.18154.57153.891.26%13,125,457
Jun 8, 2026153.24154.47152.41152.65151.98-0.24%10,639,544
Jun 5, 2026153.38154.70152.92153.01152.340.61%20,722,969
Jun 4, 2026150.38152.54150.29152.08151.413.07%14,051,832
Jun 3, 2026146.16148.05146.07147.55146.900.79%9,836,036
Jun 2, 2026146.75147.27145.31146.40145.76-0.97%12,024,268
Jun 1, 2026148.52148.88147.26147.84147.19-1.09%12,582,888
May 29, 2026150.85151.04149.10149.47148.81-0.93%13,199,620
May 28, 2026149.15151.35149.11150.88150.221.40%10,399,827
May 27, 2026148.69150.20148.28148.79148.140.19%10,062,477
May 26, 2026149.95150.30148.44148.51147.86-0.92%6,595,804
May 22, 2026149.09150.32149.00149.89149.231.17%6,916,747
May 21, 2026146.90148.30145.84148.15147.500.69%7,157,022
May 20, 2026147.54148.02146.29147.13146.48-0.13%10,527,856
May 19, 2026145.62148.07144.85147.32146.671.10%12,388,178
May 18, 2026144.50145.79144.12145.72145.080.43%7,949,181
May 15, 2026146.76147.16144.89145.10144.46-1.04%9,039,914
May 14, 2026146.85147.40145.94146.63145.99-0.05%7,763,825
May 13, 2026145.32146.98145.13146.71146.070.59%15,841,774
May 12, 2026143.81146.64143.19145.85145.211.96%11,897,200
May 11, 2026143.75145.02142.67143.04142.41-0.31%9,255,725
May 8, 2026144.59145.07143.18143.49142.86-0.85%10,165,376
May 7, 2026145.18145.84144.27144.72144.08-0.47%7,608,007
May 6, 2026145.36146.15144.90145.40144.760.07%10,613,462
May 5, 2026145.28145.66144.42145.30144.660.39%7,174,868
May 4, 2026144.56145.21144.32144.73144.09-0.30%10,885,929
May 1, 2026146.29146.61145.15145.16144.52-0.57%8,865,818
Apr 30, 2026143.68146.29143.66145.99145.352.21%12,587,761
Apr 29, 2026142.26143.25141.97142.84142.21-0.70%11,885,537
Apr 28, 2026144.57144.86143.28143.84143.210.26%8,612,435
Apr 27, 2026143.68145.21143.42143.46142.83-0.50%6,571,929
Apr 24, 2026145.24145.53143.68144.18143.55-1.41%7,969,746
Apr 23, 2026146.20146.77145.16146.24145.60-0.10%7,611,991
Apr 22, 2026146.51147.58146.01146.38145.740.32%8,316,881
Apr 21, 2026148.29148.56145.88145.92145.28-1.02%8,735,292
Apr 20, 2026148.45148.74147.15147.42146.77-0.93%6,325,730
Apr 17, 2026147.37149.12147.36148.80148.151.49%8,338,105
Apr 16, 2026147.19148.20146.29146.61145.97-0.79%9,072,308
Apr 15, 2026148.86149.21146.89147.77147.12-0.71%6,669,159
Apr 14, 2026147.38149.60147.24148.83148.180.58%7,722,277
Apr 13, 2026146.88148.05146.24147.97147.320.45%6,183,006
Apr 10, 2026149.78149.84147.11147.31146.66-1.35%6,217,954
Apr 9, 2026148.83150.22148.30149.33148.67-0.23%6,406,585
Apr 8, 2026148.20149.70147.50149.67149.012.12%8,130,677
Apr 7, 2026146.91146.91144.88146.57145.930.20%10,263,369
Apr 6, 2026146.28147.14145.76146.28145.64-0.36%7,272,600
Apr 2, 2026146.93148.36146.27146.81146.17-0.62%11,087,896
Apr 1, 2026147.22148.76146.95147.73147.080.76%16,899,201
Mar 31, 2026144.81146.75144.60146.61145.971.94%17,865,985
Mar 30, 2026144.30144.63143.43143.82143.190.39%14,799,709
Mar 27, 2026145.72145.80143.07143.26142.63-1.70%12,932,181
Mar 26, 2026145.75146.91145.63145.74145.10-0.34%13,320,966
Mar 25, 2026145.69146.69145.35146.24145.601.00%17,743,263
Mar 24, 2026143.95145.30143.38144.79144.150.01%24,230,857
Mar 23, 2026146.56146.77144.60144.77144.130.02%21,815,405
Mar 20, 2026146.48147.02144.66145.33144.10-0.87%16,582,211
Mar 19, 2026147.14148.09146.30146.61145.37-0.36%16,912,987
Mar 18, 2026148.72149.05147.01147.14145.89-1.67%15,565,399
Mar 17, 2026151.22151.85149.54149.64148.37-0.91%11,938,614
Mar 16, 2026150.75151.73150.38151.01149.730.81%10,896,684
Mar 13, 2026151.04152.30149.67149.79148.52-0.25%15,129,348
Mar 12, 2026151.95152.49150.03150.16148.89-1.76%15,670,463
Mar 11, 2026152.84153.16151.94152.85151.56-0.20%12,503,797
Mar 10, 2026154.41154.54153.01153.15151.85-0.72%17,247,506
Mar 9, 2026151.78154.55151.13154.26152.951.02%18,675,701
Mar 6, 2026152.78152.99150.95152.70151.41-0.79%18,174,029
Mar 5, 2026155.13155.70152.72153.91152.61-2.00%20,476,801
Mar 4, 2026156.74157.58155.67157.05155.720.20%12,745,693
Mar 3, 2026156.66157.39155.00156.74155.41-1.13%21,432,641
Mar 2, 2026159.19159.84157.99158.53157.19-1.04%18,641,385
Feb 27, 2026156.74160.24156.71160.20158.841.77%14,250,063
Feb 26, 2026158.07158.17156.09157.42156.09-0.26%15,344,362
Feb 25, 2026157.87159.23157.62157.83156.49-0.03%11,011,486
Feb 24, 2026158.01158.50157.31157.87156.53-0.42%12,887,254
Feb 23, 2026157.13158.68157.13158.54157.201.10%17,053,489
Feb 20, 2026157.00157.25155.87156.82155.49-0.28%13,368,518
Feb 19, 2026157.20157.72156.19157.26155.93-0.26%11,227,277
Feb 18, 2026157.20157.80156.48157.67156.340.19%11,886,340
Feb 17, 2026158.03158.91157.13157.37156.04-0.19%14,881,059
Feb 13, 2026156.52158.80156.52157.67156.341.07%16,647,937
Feb 12, 2026156.21157.42155.48156.00154.68-0.16%19,409,285
Feb 11, 2026155.18156.38154.38156.25154.930.59%11,738,571
Feb 10, 2026156.66157.16155.24155.33154.01-0.63%11,103,681
Feb 9, 2026157.57158.15156.03156.32155.00-0.88%11,822,965
Feb 6, 2026156.04157.80155.91157.71156.371.85%13,616,185
Feb 5, 2026155.46156.97154.68154.84153.53-0.76%21,421,561
Feb 4, 2026154.81156.78154.23156.03154.711.25%22,951,614
Feb 3, 2026154.78157.12153.85154.10152.80-1.02%21,141,876