Skip to main content
Health Care Select Sector SPDR Premium Income Fund (XLVI)
NYSEARCA: XLVI · Real-Time Price · USD
26.26
-0.02 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

XLVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2726.2826.2426.2626.26-0.08%4,419
Dec 4, 202526.4026.4026.2526.2826.28-0.37%186,129
Dec 3, 202526.3926.4426.3626.3826.380.37%6,416
Dec 2, 202526.3326.3726.2826.2826.28-0.14%3,418
Dec 1, 202526.5226.5726.3226.3226.32-1.76%10,563
Nov 28, 202526.7626.8226.7426.7926.52-0.18%4,203
Nov 26, 202526.8426.8926.7826.8426.570.09%16,297
Nov 25, 202526.7426.8626.7026.8226.540.79%13,254
Nov 24, 202526.7726.7726.5126.6126.340.49%7,533
Nov 21, 202526.4126.5926.4126.4826.211.13%6,273
Nov 20, 202526.3926.4026.1826.1825.92-0.46%6,058
Nov 19, 202526.1626.3026.1626.3026.030.01%2,545
Nov 18, 202526.2626.3526.2326.3026.030.13%5,266
Nov 17, 202526.4926.4926.2326.2726.00-0.06%3,410
Nov 14, 202526.4026.4026.2226.2926.02-0.05%18,374
Nov 13, 202526.3726.4026.3026.3026.03-0.04%67,709
Nov 12, 202526.3826.3826.2826.3126.040.17%4,854
Nov 11, 202526.2026.2626.2026.2626.000.51%2,347
Nov 10, 202526.0526.1326.0126.1325.860.66%2,975
Nov 7, 202525.9125.9625.8425.9625.690.05%1,727
Nov 6, 202525.9125.9525.8625.9525.680.14%3,128
Nov 5, 202525.9525.9525.8025.9125.650.38%6,104
Nov 4, 202525.7025.8325.7025.8125.550.28%1,958
Nov 3, 202525.6625.7425.6225.7425.48-0.84%888
Oct 31, 202526.0226.0225.8125.9625.450.07%3,470
Oct 30, 202525.9726.0725.9125.9425.430.24%1,923
Oct 29, 202525.9726.0425.8825.8825.37-0.70%2,747
Oct 28, 202526.1726.2026.0626.0625.55-0.39%1,426
Oct 27, 202526.3326.3326.0526.1625.650.08%9,167
Oct 24, 202526.1626.1626.0826.1425.630.22%6,274
Oct 23, 202526.0326.0826.0126.0825.570.28%2,286
Oct 22, 202526.0526.0725.9826.0125.500.15%3,748
Oct 21, 202525.9625.9825.9525.9725.460.30%855
Oct 20, 202525.7725.8925.7725.8925.390.84%1,950
Oct 17, 202525.5125.6825.5125.6825.180.71%6,508
Oct 16, 202525.6825.6825.4825.5025.00-0.31%3,055
Oct 15, 202525.5725.5925.5325.5825.080.14%1,220
Oct 14, 202525.4125.5625.4125.5425.040.15%6,742
Oct 13, 202525.5225.5825.4925.5025.000.17%3,905
Oct 10, 202525.6525.6525.4625.4624.96-0.40%1,284
Oct 9, 202525.5625.5725.5425.5625.060.09%2,283
Oct 8, 202525.5225.5525.5125.5425.040.11%1,078
Oct 7, 202525.5025.5125.5025.5125.01-2,908
Oct 6, 202525.5425.5525.5025.5125.01-0.01%4,673
Oct 3, 202525.4825.5325.4825.5125.010.26%1,841
Oct 2, 202525.4225.4625.4025.4424.950.13%1,358
Oct 1, 202525.3425.4425.3425.4124.91-0.31%5,918
Sep 30, 202525.3125.4925.1525.4924.701.70%1,949
Sep 29, 202525.0225.0625.0225.0624.290.20%575
Sep 26, 202524.8825.0224.8725.0224.240.92%2,028
Sep 25, 202525.0025.0024.7224.7924.02-1.33%1,715
Sep 24, 202525.1225.1225.0825.1224.35-0.20%774
Sep 23, 202525.2125.2225.1525.1724.400.08%2,131
Sep 22, 202525.0825.2225.0825.1524.38-0.01%1,617
Sep 19, 202525.1625.1825.1425.1624.380.02%2,600
Sep 18, 202525.1025.1525.1025.1524.380.14%1,472
Sep 17, 202525.1425.1725.1225.1224.340.20%1,455
Sep 16, 202525.0925.1125.0725.0724.29-0.02%1,985
Sep 15, 202525.1225.1225.0625.0724.30-0.26%1,919
Sep 12, 202525.1725.1825.1325.1424.36-0.21%3,799
Sep 11, 202525.1325.1925.1325.1924.410.55%1,684
Sep 10, 202525.0725.0725.0025.0524.28-0.27%2,742
Sep 9, 202525.1025.1425.0925.1224.350.21%2,911
Sep 8, 202525.0025.0724.9525.0724.290.08%1,329
Sep 5, 202525.0025.0525.0025.0524.280.20%1,907
Sep 4, 202524.9725.0024.9625.0024.230.27%4,161
Sep 3, 202524.9224.9324.8824.9324.16-0.10%4,293
Sep 2, 202524.9524.9624.9124.9524.19-1.44%1,957
Aug 29, 202525.3025.3225.3025.3224.180.31%438
Aug 28, 202525.2425.2425.2425.2424.10-0.09%109
Aug 27, 202525.2625.2825.2525.2624.12-0.02%980
Aug 26, 202525.2325.2725.2325.2724.130.24%3,317
Aug 25, 202525.2825.2825.2125.2124.07-0.28%1,241
Aug 22, 202525.3025.3425.2825.2824.140.42%6,163
Aug 21, 202525.1925.2125.1825.1824.04-0.12%1,844
Aug 20, 202525.2625.2625.2125.2124.070.26%1,133
Aug 19, 202525.1525.1725.1425.1424.010.14%411
Aug 18, 202525.1625.1625.1125.1123.970.04%1,092
Aug 15, 202525.0225.1025.0125.1023.960.90%786
Aug 14, 202524.8124.8724.8124.8723.750.32%366
Aug 13, 202524.4824.7924.4824.7923.671.63%1,256
Aug 12, 202524.3724.4024.2924.4023.300.69%1,520
Aug 11, 202524.4024.4024.2324.2323.140.03%2,149
Aug 8, 202524.1524.2224.1524.2223.131.04%210
Aug 7, 202523.9223.9723.9223.9722.89-1.26%564
Aug 6, 202524.4224.4224.2824.2823.18-1.36%637
Aug 5, 202524.6324.6324.5924.6123.50-0.30%893
Aug 4, 202524.5524.6924.4324.6923.571.34%1,873
Aug 1, 202524.3124.3624.3124.3623.260.66%439
Jul 31, 202524.6324.7324.2024.2023.11-2.60%5,107