Skip to main content
State Street Health Care Select Sector SPDR ETF (XLV)
NYSEARCA: XLV · Real-Time Price · USD
143.84
+0.38 (0.26%)
At close: Apr 28, 2026, 4:00 PM EDT
143.80
-0.04 (-0.03%)
After-hours: Apr 28, 2026, 8:00 PM EDT

XLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026144.57144.86143.28143.84143.840.26%8,596,992
Apr 27, 2026143.68145.21143.42143.46143.46-0.50%6,553,326
Apr 24, 2026145.24145.53143.68144.18144.18-1.41%7,928,053
Apr 23, 2026146.20146.77145.16146.24146.24-0.10%7,579,278
Apr 22, 2026146.51147.58146.01146.38146.380.32%7,766,969
Apr 21, 2026148.29148.56145.88145.92145.92-1.02%8,717,780
Apr 20, 2026148.45148.74147.15147.42147.42-0.93%6,320,943
Apr 17, 2026147.37149.12147.36148.80148.801.49%8,320,021
Apr 16, 2026147.19148.20146.29146.61146.61-0.79%9,063,468
Apr 15, 2026148.86149.21146.89147.77147.77-0.71%6,648,473
Apr 14, 2026147.38149.60147.24148.83148.830.58%7,721,611
Apr 13, 2026146.88148.05146.24147.97147.970.45%6,153,623
Apr 10, 2026149.78149.84147.11147.31147.31-1.35%6,205,735
Apr 9, 2026148.83150.22148.30149.33149.33-0.23%6,316,185
Apr 8, 2026148.20149.70147.50149.67149.672.12%8,056,210
Apr 7, 2026146.91146.91144.88146.57146.570.20%9,951,079
Apr 6, 2026146.28147.14145.76146.28146.28-0.36%7,213,475
Apr 2, 2026146.93148.36146.27146.81146.81-0.62%11,075,976
Apr 1, 2026147.22148.76146.95147.73147.730.76%15,573,048
Mar 31, 2026144.81146.75144.60146.61146.611.94%17,728,424
Mar 30, 2026144.30144.63143.43143.82143.820.39%14,788,422
Mar 27, 2026145.72145.80143.07143.26143.26-1.70%12,816,273
Mar 26, 2026145.75146.91145.63145.74145.74-0.34%13,263,446
Mar 25, 2026145.69146.69145.35146.24146.241.00%17,361,835
Mar 24, 2026143.95145.30143.38144.79144.790.01%24,143,205
Mar 23, 2026146.56146.77144.60144.77144.77-0.39%21,815,405
Mar 20, 2026146.48147.02144.66145.33144.74-0.87%16,582,211
Mar 19, 2026147.14148.09146.30146.61146.01-0.36%16,912,987
Mar 18, 2026148.72149.05147.01147.14146.54-1.67%15,565,399
Mar 17, 2026151.22151.85149.54149.64149.03-0.91%11,938,614
Mar 16, 2026150.75151.73150.38151.01150.390.81%10,896,684
Mar 13, 2026151.04152.30149.67149.79149.18-0.25%15,129,348
Mar 12, 2026151.95152.49150.03150.16149.55-1.76%15,670,463
Mar 11, 2026152.84153.16151.94152.85152.22-0.20%12,503,797
Mar 10, 2026154.41154.54153.01153.15152.52-0.72%17,247,506
Mar 9, 2026151.78154.55151.13154.26153.631.02%18,675,701
Mar 6, 2026152.78152.99150.95152.70152.08-0.79%18,174,029
Mar 5, 2026155.13155.70152.72153.91153.28-2.00%20,476,801
Mar 4, 2026156.74157.58155.67157.05156.410.20%12,745,693
Mar 3, 2026156.66157.39155.00156.74156.10-1.13%21,432,641
Mar 2, 2026159.19159.84157.99158.53157.88-1.04%18,641,385
Feb 27, 2026156.74160.24156.71160.20159.541.77%14,250,063
Feb 26, 2026158.07158.17156.09157.42156.78-0.26%15,344,362
Feb 25, 2026157.87159.23157.62157.83157.18-0.03%11,011,486
Feb 24, 2026158.01158.50157.31157.87157.22-0.42%12,887,254
Feb 23, 2026157.13158.68157.13158.54157.891.10%17,053,489
Feb 20, 2026157.00157.25155.87156.82156.18-0.28%13,368,518
Feb 19, 2026157.20157.72156.19157.26156.62-0.26%11,227,277
Feb 18, 2026157.20157.80156.48157.67157.020.19%11,886,340
Feb 17, 2026158.03158.91157.13157.37156.73-0.19%14,881,059
Feb 13, 2026156.52158.80156.52157.67157.021.07%16,647,937
Feb 12, 2026156.21157.42155.48156.00155.36-0.16%19,409,285
Feb 11, 2026155.18156.38154.38156.25155.610.59%11,738,571
Feb 10, 2026156.66157.16155.24155.33154.69-0.63%11,103,681
Feb 9, 2026157.57158.15156.03156.32155.68-0.88%11,822,965
Feb 6, 2026156.04157.80155.91157.71157.061.85%13,616,185
Feb 5, 2026155.46156.97154.68154.84154.21-0.76%21,421,561
Feb 4, 2026154.81156.78154.23156.03155.391.25%22,951,614
Feb 3, 2026154.78157.12153.85154.10153.47-1.02%21,141,876
Feb 2, 2026154.58156.01154.40155.69155.050.61%11,005,278
Jan 30, 2026154.12154.93153.29154.74154.110.60%11,863,923
Jan 29, 2026154.25154.67153.50153.82153.19-0.32%12,167,310
Jan 28, 2026154.30155.15153.47154.31153.68-0.73%11,426,592
Jan 27, 2026155.80157.09155.14155.45154.81-1.68%12,697,519
Jan 26, 2026157.37158.33156.90158.10157.450.39%6,810,415
Jan 23, 2026157.80158.38156.66157.48156.84-0.51%10,191,324
Jan 22, 2026157.65159.23157.50158.29157.640.02%10,881,377
Jan 21, 2026155.20158.51155.15158.26157.611.84%16,393,897
Jan 20, 2026154.00155.92153.23155.40154.76-0.22%12,775,604
Jan 16, 2026156.64156.97155.71155.74155.10-0.78%11,950,342
Jan 15, 2026157.31157.45155.37156.96156.32-0.57%15,303,752
Jan 14, 2026156.61157.99156.48157.86157.210.71%13,516,844
Jan 13, 2026157.65157.67155.74156.74156.10-0.41%11,756,519
Jan 12, 2026157.33157.50156.01157.38156.740.04%12,250,050
Jan 9, 2026158.33158.93157.26157.31156.67-0.51%12,352,031
Jan 8, 2026159.15160.50157.61158.12157.47-0.96%17,610,979
Jan 7, 2026158.54160.59158.54159.66159.010.99%14,505,685
Jan 6, 2026155.14158.33155.14158.09157.441.97%17,783,789
Jan 5, 2026154.59155.39152.97155.04154.41-0.30%17,756,230
Jan 2, 2026154.87155.57153.58155.51154.870.46%10,997,959
Dec 31, 2025155.60155.84154.77154.80154.17-0.57%4,199,871
Dec 30, 2025155.66155.98155.20155.68155.04-0.08%4,355,090
Dec 29, 2025156.07156.49155.68155.81155.17-0.15%6,357,305
Dec 26, 2025155.69156.12155.35156.05155.410.16%4,439,338
Dec 24, 2025155.17155.94155.15155.80155.160.52%3,085,686
Dec 23, 2025154.69155.66154.64154.99154.36-0.20%7,465,847
Dec 22, 2025154.15155.37153.80155.30154.660.23%7,063,672
Dec 19, 2025153.92155.77153.92154.94153.650.67%8,571,505
Dec 18, 2025153.75155.18153.68153.91152.630.08%8,876,431
Dec 17, 2025154.23154.78153.67153.79152.51-0.18%9,093,708
Dec 16, 2025156.04156.12153.09154.07152.79-1.30%12,491,637
Dec 15, 2025154.47156.31154.44156.10154.801.32%14,681,832
Dec 12, 2025153.75154.56153.41154.06152.780.31%13,175,937
Dec 11, 2025152.76154.30152.26153.58152.300.95%14,703,435
Dec 10, 2025150.38152.18149.87152.14150.881.45%15,534,765
Dec 9, 2025152.00152.68149.85149.96148.71-0.97%11,543,305
Dec 8, 2025153.35153.42151.20151.43150.17-1.19%10,996,043
Dec 5, 2025154.45154.63152.96153.26151.99-0.42%8,868,992
Dec 4, 2025155.00155.03153.37153.90152.62-0.76%13,674,602
Dec 3, 2025154.67155.78154.66155.08153.790.47%12,724,849