Skip to main content
logo
Health Care Select Sector SPDR Fund (XLV)
NYSEARCA: XLV · Real-Time Price · USD
135.90
+0.40 (0.30%)
At close: Sep 29, 2025, 4:00 PM EDT
135.96
+0.06 (0.04%)
After-hours: Sep 29, 2025, 4:55 PM EDT

XLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025135.68135.97134.74135.90-0.30%7,643,874
Sep 26, 2025135.15135.62134.64135.50135.501.02%10,070,970
Sep 25, 2025136.13136.18133.73134.13134.13-1.66%14,099,731
Sep 24, 2025136.82137.06136.16136.39136.39-0.40%7,472,029
Sep 23, 2025136.26137.35136.15136.94136.940.23%9,902,975
Sep 22, 2025136.19137.26135.89136.63136.63-0.48%9,732,678
Sep 19, 2025137.82137.90137.18137.29136.67-0.13%11,281,215
Sep 18, 2025137.20137.94136.89137.47136.840.20%11,472,923
Sep 17, 2025137.13138.29136.84137.20136.580.20%12,501,479
Sep 16, 2025136.66137.39136.54136.93136.31-12,443,784
Sep 15, 2025138.26138.54136.66136.93136.31-0.85%11,233,821
Sep 12, 2025139.23139.81138.10138.11137.48-1.15%11,345,384
Sep 11, 2025138.04140.00137.89139.72139.081.74%16,470,805
Sep 10, 2025138.51138.51136.81137.33136.71-0.91%13,588,587
Sep 9, 2025138.06138.97137.72138.59137.960.54%12,249,641
Sep 8, 2025137.46137.87136.37137.85137.22-0.04%15,753,324
Sep 5, 2025137.28138.38137.05137.90137.270.34%14,663,971
Sep 4, 2025136.80137.47136.08137.43136.800.38%11,778,622
Sep 3, 2025137.11137.76136.24136.91136.29-0.47%12,564,601
Sep 2, 2025136.89137.74136.46137.56136.930.09%13,325,289
Aug 29, 2025136.54137.47136.37137.43136.800.73%9,655,701
Aug 28, 2025136.83136.85135.76136.43135.81-0.39%9,165,745
Aug 27, 2025136.99137.71136.73136.97136.35-0.06%8,321,680
Aug 26, 2025136.59137.17136.34137.05136.430.62%11,397,519
Aug 25, 2025138.14138.26136.10136.20135.58-1.43%10,680,951
Aug 22, 2025137.80139.02137.80138.17137.540.82%11,898,622
Aug 21, 2025137.21138.46136.94137.04136.42-0.33%13,218,890
Aug 20, 2025137.01138.21137.01137.50136.870.54%14,607,012
Aug 19, 2025135.87137.22135.78136.76136.140.64%13,578,230
Aug 18, 2025136.53137.19135.82135.89135.27-0.23%12,572,019
Aug 15, 2025135.48136.60135.18136.21135.591.68%13,929,623
Aug 14, 2025133.06134.10132.41133.96133.350.50%15,463,979
Aug 13, 2025131.82133.37131.65133.29132.681.60%15,069,862
Aug 12, 2025130.34131.23130.13131.19130.590.69%17,221,273
Aug 11, 2025130.29131.32130.14130.29129.700.10%14,473,985
Aug 8, 2025129.23130.44129.23130.16129.570.89%13,747,116
Aug 7, 2025129.77130.24127.96129.01128.42-1.15%24,421,932
Aug 6, 2025131.94132.05130.35130.51129.92-1.50%14,342,796
Aug 5, 2025132.45132.95132.05132.50131.90-0.38%14,319,632
Aug 4, 2025131.39133.07131.36133.01132.401.43%11,331,033
Aug 1, 2025130.70131.40129.86131.13130.530.54%20,736,159
Jul 31, 2025133.02133.80129.98130.43129.84-2.80%26,441,560
Jul 30, 2025134.88135.19133.64134.19133.58-0.18%11,634,605
Jul 29, 2025133.90135.10132.94134.43133.82-0.64%14,967,647
Jul 28, 2025136.14136.39134.93135.29134.67-0.87%9,780,254
Jul 25, 2025136.25136.70135.74136.48135.860.53%9,540,321
Jul 24, 2025136.13136.93135.54135.76135.14-0.37%11,054,765
Jul 23, 2025135.26136.32134.80136.27135.652.05%16,623,992
Jul 22, 2025131.31133.81131.31133.53132.921.86%16,681,891
Jul 21, 2025131.91132.32131.03131.09130.49-0.57%9,468,736