Skip to main content
State Street Health Care Select Sector SPDR Premium Income ETF (XLVI)
NYSEARCA: XLVI · Real-Time Price · USD
24.62
+0.06 (0.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XLVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.7924.7924.5524.6224.620.24%31,126
Apr 27, 202624.7024.7824.5524.5624.56-0.34%16,914
Apr 24, 202624.9124.9124.5824.6524.64-1.02%14,487
Apr 23, 202624.9324.9524.8024.9024.900.01%3,642
Apr 22, 202624.8025.0524.8024.9024.900.13%7,673
Apr 21, 202625.1025.1024.8624.8624.86-0.70%6,655
Apr 20, 202625.1825.1825.0425.0425.04-0.57%9,275
Apr 17, 202625.1325.2425.1225.1825.181.00%4,911
Apr 16, 202625.0525.0524.8924.9324.93-0.71%3,641
Apr 15, 202625.1825.1824.9625.1125.11-0.55%5,583
Apr 14, 202625.2025.3925.2025.2525.250.53%2,617
Apr 13, 202625.1025.1224.8625.1225.120.49%9,582
Apr 10, 202625.0825.0824.9825.0025.00-0.98%3,197
Apr 9, 202625.1225.3625.1225.2425.24-0.02%7,019
Apr 8, 202625.0025.2624.9825.2525.251.79%19,107
Apr 7, 202624.9124.9124.6224.8024.800.15%10,600
Apr 6, 202624.7324.8224.7124.7724.77-0.25%10,184
Apr 2, 202624.9324.9424.7324.8324.83-0.64%5,572
Apr 1, 202624.8825.0824.8624.9924.99-0.47%16,417
Mar 31, 202624.8725.1124.8725.1124.771.69%7,831
Mar 30, 202624.8924.8924.6524.6924.360.30%12,022
Mar 27, 202624.9224.9224.5724.6224.29-1.42%25,120
Mar 26, 202625.1225.1224.9724.9724.64-0.20%6,621
Mar 25, 202625.0025.1124.9225.0224.680.92%7,563
Mar 24, 202624.6524.8624.6124.7924.46-0.10%7,804
Mar 23, 202625.0025.0124.7724.8224.480.15%27,777
Mar 20, 202624.9524.9524.7324.7824.45-0.56%5,793
Mar 19, 202625.0025.0624.9124.9224.59-0.42%7,809
Mar 18, 202625.2825.2825.0025.0324.69-1.55%15,849
Mar 17, 202625.7125.7725.4225.4225.08-0.94%7,627
Mar 16, 202625.6725.6725.5925.6625.320.79%1,169
Mar 13, 202625.8425.8425.4425.4625.12-0.32%6,007
Mar 12, 202625.7325.9025.5325.5425.20-1.47%10,291
Mar 11, 202625.9125.9625.8425.9225.57-0.23%7,700
Mar 10, 202626.0726.2025.9825.9825.63-0.55%5,350
Mar 9, 202625.6026.1325.6026.1325.770.91%17,449
Mar 6, 202626.0026.0025.6525.8925.54-0.61%9,483
Mar 5, 202626.2126.2125.8926.0525.70-1.70%17,556
Mar 4, 202626.5026.5426.3326.5026.150.08%4,995
Mar 3, 202626.4126.4926.2526.4826.13-0.79%30,656
Mar 2, 202626.5826.7226.5826.6926.33-1.59%7,179
Feb 27, 202626.9627.1226.8827.1226.441.16%12,751
Feb 26, 202626.9126.9226.7426.8126.14-0.26%42,668
Feb 25, 202626.9626.9626.8526.8826.210.06%6,580
Feb 24, 202627.0027.0026.8326.8726.19-0.17%5,104
Feb 23, 202626.9026.9326.8426.9126.240.78%6,619
Feb 20, 202626.7826.7826.6026.7126.03-0.06%8,000
Feb 19, 202626.7126.7726.6026.7226.05-0.37%8,906
Feb 18, 202626.6726.8226.6726.8226.150.22%7,238
Feb 17, 202626.9726.9726.7426.7626.09-0.03%12,548
Feb 13, 202626.6126.9526.6126.7726.100.84%6,128
Feb 12, 202626.5526.7226.4626.5525.88-0.09%6,891
Feb 11, 202626.3626.5826.2826.5725.900.52%3,679
Feb 10, 202626.5626.6026.4326.4325.77-0.38%5,178
Feb 9, 202626.7826.7826.5326.5325.86-0.93%10,522
Feb 6, 202626.5826.7826.5526.7826.111.75%5,512
Feb 5, 202626.2026.5626.2026.3225.66-0.60%7,977
Feb 4, 202626.2026.5626.2026.4825.821.15%6,849
Feb 3, 202626.5026.5126.1726.1825.52-0.93%19,557
Feb 2, 202626.4826.4826.2326.4325.76-0.28%6,538
Jan 30, 202626.3826.5226.3026.5025.610.47%12,752
Jan 29, 202626.4726.4726.3526.3825.49-0.09%5,427
Jan 28, 202626.5026.5126.3126.4025.52-0.60%16,745
Jan 27, 202626.8126.8126.5326.5625.67-1.59%20,996
Jan 26, 202626.9226.9926.8426.9926.090.47%6,306
Jan 23, 202626.9326.9626.7826.8625.96-0.46%16,453
Jan 22, 202627.0827.0826.9626.9926.090.11%7,947
Jan 21, 202626.5826.9726.5826.9626.061.60%4,466
Jan 20, 202626.1626.5826.1626.5325.65-0.26%14,830
Jan 16, 202626.6226.7126.6026.6025.71-0.41%5,805
Jan 15, 202626.8726.8726.5326.7125.82-0.54%4,666
Jan 14, 202626.9126.9126.7526.8625.960.34%3,742
Jan 13, 202626.8426.8426.6526.7725.87-0.52%14,664
Jan 12, 202626.7126.9126.7126.9126.000.56%6,923
Jan 9, 202626.6926.8126.4426.7625.86-0.07%6,522
Jan 8, 202626.8526.8526.7426.7825.88-0.31%3,280
Jan 7, 202626.7926.8626.7826.8625.960.49%13,025
Jan 6, 202626.4026.7526.4026.7325.830.97%5,213
Jan 5, 202626.5026.5426.1726.4725.59-0.17%8,253
Jan 2, 202626.4026.5226.3226.5225.630.33%5,167
Dec 31, 202526.5226.5226.4326.4325.55-0.31%5,086
Dec 30, 202526.7026.7026.4826.5125.63-0.06%10,451
Dec 29, 202526.4326.5926.4326.5325.64-1.21%13,838
Dec 26, 202526.8826.8826.7726.8525.64-0.04%2,427
Dec 24, 202526.8326.8726.8026.8725.650.47%3,472
Dec 23, 202526.7426.8526.7026.7425.53-8,417
Dec 22, 202526.7826.7826.6226.7425.530.61%7,124
Dec 19, 202526.5626.6626.5626.5825.380.42%4,640
Dec 18, 202526.4626.5526.4626.4725.270.21%4,175
Dec 17, 202526.6426.6426.3826.4125.22-0.13%5,338
Dec 16, 202526.6026.6826.3026.4525.25-0.67%7,905
Dec 15, 202526.2426.6425.2326.6325.420.92%8,578
Dec 12, 202526.3926.4426.3126.3825.190.27%8,058
Dec 11, 202526.1326.4026.1326.3125.120.80%2,766
Dec 10, 202525.9326.1025.7726.1024.921.32%7,191
Dec 9, 202525.9026.0725.7725.7724.60-0.79%8,069
Dec 8, 202526.3226.3225.9725.9724.79-1.11%9,547
Dec 5, 202526.2726.2826.2426.2625.07-0.08%4,429
Dec 4, 202526.4026.4026.2526.2825.09-0.37%186,134
Dec 3, 202526.3926.4426.3626.3825.180.37%6,516