Skip to main content
State Street Health Care Select Sector SPDR Premium Income ETF (XLVI)
NYSEARCA: XLVI · Real-Time Price · USD
25.79
-0.10 (-0.39%)
Mar 9, 2026, 4:00 PM EDT - Market closed

XLVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.6025.9325.6025.87--0.08%14,939
Mar 6, 202626.0026.0025.6525.8925.89-0.61%9,481
Mar 5, 202626.2126.2125.8926.0526.05-1.70%17,554
Mar 4, 202626.5026.5426.3326.5026.500.08%4,995
Mar 3, 202626.4126.4926.2526.4826.48-0.79%30,656
Mar 2, 202626.5826.7226.5826.6926.69-1.59%7,179
Feb 27, 202626.9627.1226.8827.1226.801.16%12,751
Feb 26, 202626.9126.9226.7426.8126.49-0.26%42,668
Feb 25, 202626.9626.9626.8526.8826.560.06%6,580
Feb 24, 202627.0027.0026.8326.8726.55-0.17%5,104
Feb 23, 202626.9026.9326.8426.9126.590.78%6,619
Feb 20, 202626.7826.7826.6026.7126.39-0.06%8,000
Feb 19, 202626.7126.7726.6026.7226.40-0.37%8,906
Feb 18, 202626.6726.8226.6726.8226.500.22%7,238
Feb 17, 202626.9726.9726.7426.7626.44-0.03%12,548
Feb 13, 202626.6126.9526.6126.7726.450.84%6,128
Feb 12, 202626.5526.7226.4626.5526.23-0.09%6,891
Feb 11, 202626.3626.5826.2826.5726.250.52%3,679
Feb 10, 202626.5626.6026.4326.4326.12-0.38%5,178
Feb 9, 202626.7826.7826.5326.5326.22-0.93%10,522
Feb 6, 202626.5826.7826.5526.7826.461.75%5,512
Feb 5, 202626.2026.5626.2026.3226.01-0.60%7,977
Feb 4, 202626.2026.5626.2026.4826.171.15%6,849
Feb 3, 202626.5026.5126.1726.1825.87-0.93%19,557
Feb 2, 202626.4826.4826.2326.4326.11-0.28%6,538
Jan 30, 202626.3826.5226.3026.5025.960.47%12,752
Jan 29, 202626.4726.4726.3526.3825.84-0.09%5,427
Jan 28, 202626.5026.5126.3126.4025.86-0.60%16,745
Jan 27, 202626.8126.8126.5326.5626.02-1.59%20,996
Jan 26, 202626.9226.9926.8426.9926.440.47%6,306
Jan 23, 202626.9326.9626.7826.8626.32-0.46%16,453
Jan 22, 202627.0827.0826.9626.9926.440.11%7,947
Jan 21, 202626.5826.9726.5826.9626.411.60%4,466
Jan 20, 202626.1626.5826.1626.5325.99-0.26%14,830
Jan 16, 202626.6226.7126.6026.6026.06-0.41%5,805
Jan 15, 202626.8726.8726.5326.7126.17-0.54%4,666
Jan 14, 202626.9126.9126.7526.8626.310.34%3,742
Jan 13, 202626.8426.8426.6526.7726.22-0.52%14,664
Jan 12, 202626.7126.9126.7126.9126.360.56%6,923
Jan 9, 202626.6926.8126.4426.7626.21-0.07%6,522
Jan 8, 202626.8526.8526.7426.7826.23-0.31%3,280
Jan 7, 202626.7926.8626.7826.8626.310.49%13,025
Jan 6, 202626.4026.7526.4026.7326.190.97%5,213
Jan 5, 202626.5026.5426.1726.4725.93-0.17%8,253
Jan 2, 202626.4026.5226.3226.5225.980.33%5,167
Dec 31, 202526.5226.5226.4326.4325.89-0.31%5,086
Dec 30, 202526.7026.7026.4826.5125.97-0.06%10,451
Dec 29, 202526.4326.5926.4326.5325.99-1.21%13,838
Dec 26, 202526.8826.8826.7726.8525.99-0.04%2,427
Dec 24, 202526.8326.8726.8026.8726.000.47%3,472
Dec 23, 202526.7426.8526.7026.7425.87-8,417
Dec 22, 202526.7826.7826.6226.7425.880.61%7,124
Dec 19, 202526.5626.6626.5626.5825.720.42%4,640
Dec 18, 202526.4626.5526.4626.4725.610.21%4,175
Dec 17, 202526.6426.6426.3826.4125.56-0.13%5,338
Dec 16, 202526.6026.6826.3026.4525.59-0.67%7,905
Dec 15, 202526.2426.6425.2326.6325.770.92%8,578
Dec 12, 202526.3926.4426.3126.3825.530.27%8,058
Dec 11, 202526.1326.4026.1326.3125.460.80%2,766
Dec 10, 202525.9326.1025.7726.1025.261.32%7,191
Dec 9, 202525.9026.0725.7725.7724.93-0.79%8,069
Dec 8, 202526.3226.3225.9725.9725.13-1.11%9,547
Dec 5, 202526.2726.2826.2426.2625.41-0.08%4,429
Dec 4, 202526.4026.4026.2526.2825.43-0.37%186,134
Dec 3, 202526.3926.4426.3626.3825.530.37%6,516
Dec 2, 202526.3326.3726.2826.2825.43-0.14%3,422
Dec 1, 202526.5226.5726.3226.3225.47-1.76%10,563
Nov 28, 202526.7626.8226.7426.7925.66-0.18%4,203
Nov 26, 202526.8426.8926.7826.8425.710.09%16,297
Nov 25, 202526.7426.8626.7026.8225.680.79%13,254
Nov 24, 202526.7726.7726.5126.6125.480.49%7,533
Nov 21, 202526.4126.5926.4126.4825.361.13%6,273
Nov 20, 202526.3926.4026.1826.1825.08-0.46%6,058
Nov 19, 202526.1626.3026.1626.3025.190.01%2,545
Nov 18, 202526.2626.3526.2326.3025.190.13%5,266
Nov 17, 202526.4926.4926.2326.2725.16-0.06%3,410
Nov 14, 202526.4026.4026.2226.2925.18-0.05%18,374
Nov 13, 202526.3726.4026.3026.3025.19-0.04%67,709
Nov 12, 202526.3826.3826.2826.3125.200.17%4,854
Nov 11, 202526.2026.2626.2026.2625.160.51%2,347
Nov 10, 202526.0526.1326.0126.1325.030.66%2,975
Nov 7, 202525.9125.9625.8425.9624.860.05%1,727
Nov 6, 202525.9125.9525.8625.9524.850.14%3,128
Nov 5, 202525.9525.9525.8025.9124.820.38%6,104
Nov 4, 202525.7025.8325.7025.8124.720.28%1,958
Nov 3, 202525.6625.7425.6225.7424.65-0.84%888
Oct 31, 202526.0226.0225.8125.9624.630.07%3,470
Oct 30, 202525.9726.0725.9125.9424.610.24%1,923
Oct 29, 202525.9726.0425.8825.8824.55-0.70%2,747
Oct 28, 202526.1726.2026.0626.0624.72-0.39%1,426
Oct 27, 202526.3326.3326.0526.1624.820.08%9,167
Oct 24, 202526.1626.1626.0826.1424.800.22%6,274
Oct 23, 202526.0326.0826.0126.0824.740.28%2,286
Oct 22, 202526.0526.0725.9826.0124.680.15%3,748
Oct 21, 202525.9625.9825.9525.9724.640.30%855
Oct 20, 202525.7725.8925.7725.8924.570.84%1,950
Oct 17, 202525.5125.6825.5125.6824.360.71%6,508
Oct 16, 202525.6825.6825.4825.5024.19-0.31%3,055
Oct 15, 202525.5725.5925.5325.5824.260.14%1,220
Oct 14, 202525.4125.5625.4125.5424.230.15%6,742