Skip to main content
Health Care Select Sector SPDR Fund (XLV)
NYSEARCA: XLV · Real-Time Price · USD
138.00
+1.72 (1.26%)
At close: Dec 20, 2024, 4:00 PM
138.41
+0.41 (0.30%)
After-hours: Dec 20, 2024, 6:18 PM EST

XLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024137.49139.29137.05138.00138.001.26%11,406,022
Dec 19, 2024137.06137.80135.95136.28136.28-0.76%11,929,337
Dec 18, 2024139.12140.04137.23137.32137.32-1.36%14,448,100
Dec 17, 2024138.70140.24138.60139.21139.21-0.07%10,280,100
Dec 16, 2024140.88141.65139.20139.31139.31-1.19%9,476,630
Dec 13, 2024140.83141.45140.13140.99140.99-0.01%7,599,400
Dec 12, 2024142.17142.54140.91141.01141.01-0.79%5,994,213
Dec 11, 2024143.52143.64142.10142.14142.14-1.36%6,895,008
Dec 10, 2024144.99145.10143.62144.10144.10-0.41%7,200,614
Dec 9, 2024144.42145.09143.92144.70144.700.29%6,258,634
Dec 6, 2024145.29145.46144.10144.28144.28-0.57%6,545,200
Dec 5, 2024146.09146.25144.83145.10145.10-1.12%8,948,940
Dec 4, 2024147.08147.58146.36146.74146.74-0.05%5,597,844
Dec 3, 2024147.14147.43146.74146.82146.82-0.22%4,236,349
Dec 2, 2024147.32147.38146.39147.15147.15-0.18%6,220,907
Nov 29, 2024146.94147.79146.71147.41147.410.31%3,521,247
Nov 27, 2024146.31147.76146.31146.95146.950.53%5,953,240
Nov 26, 2024145.83146.33144.69146.17146.170.54%6,018,641
Nov 25, 2024144.81145.85144.79145.39145.390.85%6,834,366
Nov 22, 2024144.33145.02143.94144.16144.160.09%6,330,311
Nov 21, 2024142.88144.23142.14144.03144.030.80%7,969,600
Nov 20, 2024141.51143.08141.28142.88142.881.18%9,328,841
Nov 19, 2024140.65141.61140.26141.21141.21-0.51%6,205,830
Nov 18, 2024141.47142.09141.31141.94141.940.07%7,933,235
Nov 15, 2024143.72143.85141.57141.84141.84-1.85%14,246,100
Nov 14, 2024146.58146.59144.36144.52144.52-1.57%7,936,741
Nov 13, 2024147.16147.60146.68146.83146.83-0.26%7,023,650
Nov 12, 2024149.06149.31147.19147.22147.22-1.39%7,022,700
Nov 11, 2024149.85150.60149.08149.30149.30-0.59%6,072,124
Nov 8, 2024149.31150.95149.14150.18150.180.72%8,701,100
Nov 7, 2024148.93149.29148.21149.11149.110.72%9,381,600
Nov 6, 2024150.67150.91147.35148.04148.040.13%10,685,862
Nov 5, 2024146.48147.89145.94147.85147.850.74%5,035,300
Nov 4, 2024147.38148.09146.48146.77146.77-0.66%5,985,990
Nov 1, 2024147.44148.47147.43147.74147.740.59%6,896,929
Oct 31, 2024147.24147.93146.84146.87146.87-0.84%6,701,204
Oct 30, 2024146.14148.17145.62148.12148.12-0.19%9,211,829
Oct 29, 2024148.71149.32148.33148.40148.40-0.28%7,342,600
Oct 28, 2024149.01149.49148.62148.81148.810.15%4,923,500
Oct 25, 2024149.92150.00148.42148.59148.59-0.55%5,314,527
Oct 24, 2024150.40151.01149.37149.41149.41-0.66%5,066,300
Oct 23, 2024150.70150.93149.60150.40150.40-0.47%4,910,436
Oct 22, 2024150.53151.39150.40151.11151.11-0.15%5,166,900
Oct 21, 2024152.73153.14151.18151.33151.33-1.18%4,825,900
Oct 18, 2024152.50153.50152.06153.13153.130.49%9,823,968
Oct 17, 2024152.77153.02152.29152.39152.39-0.58%5,430,044
Oct 16, 2024152.65153.61152.24153.28153.280.28%4,510,200
Oct 15, 2024152.67154.59152.51152.85152.85-1.22%9,088,600
Oct 14, 2024154.06155.01153.53154.74154.740.55%4,819,800
Oct 11, 2024153.25154.07153.03153.89153.890.73%9,354,102
Oct 10, 2024153.34153.46152.40152.77152.77-0.37%4,385,633
Oct 9, 2024151.93153.46151.57153.34153.341.02%7,840,031
Oct 8, 2024151.37152.03151.24151.79151.790.54%4,726,600
Oct 7, 2024151.65152.11150.69150.97150.97-0.44%5,922,859
Oct 4, 2024151.75152.02150.88151.64151.640.08%6,591,450
Oct 3, 2024152.52152.66151.24151.52151.52-0.90%5,551,000
Oct 2, 2024153.02153.38151.87152.90152.90-0.20%7,158,480
Oct 1, 2024154.14154.35152.63153.21153.21-0.53%10,560,380
Sep 30, 2024152.81154.06152.58154.02154.020.65%7,235,028
Sep 27, 2024153.30154.20153.01153.02153.02-0.05%7,312,567
Sep 26, 2024152.49153.29152.23153.10153.100.33%6,173,093
Sep 25, 2024154.56154.78152.53152.59152.59-0.97%5,940,100
Sep 24, 2024154.33154.39153.36154.09154.09-0.20%5,341,811
Sep 23, 2024155.19155.21154.12154.40154.40-0.57%6,416,424
Sep 20, 2024155.41155.98154.90155.28154.70-0.41%8,541,635
Sep 19, 2024156.76156.76155.51155.92155.340.36%6,717,643
Sep 18, 2024155.49156.98154.76155.36154.78-0.17%7,148,920
Sep 17, 2024157.05157.09155.07155.62155.04-1.03%6,280,000
Sep 16, 2024156.98157.59156.67157.24156.660.69%4,711,902
Sep 13, 2024155.91156.64155.70156.16155.580.21%4,358,649
Sep 12, 2024155.24155.98153.79155.84155.260.36%4,838,262
Sep 11, 2024155.18155.46152.85155.28154.70-0.30%6,636,620
Sep 10, 2024155.24155.85154.66155.74155.160.46%7,337,319
Sep 9, 2024154.34155.52153.75155.03154.450.70%6,169,412
Sep 6, 2024155.02155.66153.63153.95153.38-0.34%7,652,025
Sep 5, 2024156.46156.55153.73154.48153.91-1.37%7,245,600
Sep 4, 2024156.69159.64155.86156.63156.05-0.17%8,235,500
Sep 3, 2024156.88157.84156.47156.90156.32-0.19%7,674,912
Aug 30, 2024156.23157.28155.55157.20156.620.69%7,020,703
Aug 29, 2024156.41156.83155.46156.12155.540.21%4,339,350
Aug 28, 2024155.51156.44155.06155.79155.210.12%5,150,100
Aug 27, 2024155.52156.04155.06155.61155.030.15%3,785,444
Aug 26, 2024155.60156.08155.22155.37154.79-0.05%4,433,688
Aug 23, 2024155.19155.56154.64155.45154.870.43%4,069,501
Aug 22, 2024155.20155.35153.99154.78154.200.06%4,951,898
Aug 21, 2024154.74155.08154.14154.68154.100.17%5,530,111
Aug 20, 2024154.21155.21154.05154.42153.850.40%4,878,366
Aug 19, 2024152.88153.94152.79153.80153.230.61%4,729,719
Aug 16, 2024152.66153.12152.23152.87152.300.10%4,562,665
Aug 15, 2024152.46152.95151.75152.71152.140.63%5,886,933
Aug 14, 2024151.03151.98150.67151.76151.200.36%4,837,347
Aug 13, 2024150.00151.37149.83151.22150.661.21%4,815,735
Aug 12, 2024150.34150.34148.98149.41148.85-0.38%5,044,497
Aug 9, 2024149.50150.36149.18149.98149.420.50%8,550,467
Aug 8, 2024148.29149.37147.62149.24148.692.21%11,479,100
Aug 7, 2024147.41148.12145.54146.01145.47-1.02%11,485,000
Aug 6, 2024147.42149.38146.95147.51146.960.46%13,335,705
Aug 5, 2024148.50148.79146.19146.83146.28-2.67%17,575,636
Aug 2, 2024151.39151.77148.62150.86150.30-0.20%15,742,298
Aug 1, 2024150.40151.33149.49151.16150.601.02%10,357,711