Health Care Select Sector SPDR Fund (XLV)
NYSEARCA: XLV · Real-Time Price · USD
132.68
-1.46 (-1.09%)
At close: May 9, 2025, 4:00 PM
132.68
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
XLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 134.31 | 134.77 | 132.62 | 132.68 | 132.68 | -1.09% | 7,526,243 |
| May 8, 2025 | 134.41 | 135.33 | 133.69 | 134.14 | 134.14 | -0.90% | 10,558,242 |
| May 7, 2025 | 134.75 | 135.75 | 134.40 | 135.36 | 135.36 | 0.77% | 6,440,514 |
| May 6, 2025 | 137.13 | 137.19 | 133.97 | 134.33 | 134.33 | -2.76% | 11,625,944 |
| May 5, 2025 | 138.25 | 138.68 | 137.58 | 138.14 | 138.14 | -0.28% | 5,479,960 |
| May 2, 2025 | 138.79 | 139.01 | 137.55 | 138.53 | 138.53 | 1.38% | 9,777,135 |
| May 1, 2025 | 138.81 | 139.11 | 136.47 | 136.64 | 136.64 | -2.73% | 10,363,184 |
| Apr 30, 2025 | 139.55 | 140.80 | 138.26 | 140.47 | 140.47 | 0.85% | 6,827,847 |
| Apr 29, 2025 | 138.42 | 139.97 | 137.73 | 139.28 | 139.28 | 0.49% | 7,812,100 |
| Apr 28, 2025 | 138.24 | 139.04 | 137.40 | 138.60 | 138.60 | 0.40% | 5,803,428 |
| Apr 25, 2025 | 137.59 | 138.20 | 135.88 | 138.05 | 138.05 | 0.48% | 6,438,431 |
| Apr 24, 2025 | 135.95 | 137.54 | 135.12 | 137.39 | 137.39 | 1.22% | 5,432,961 |
| Apr 23, 2025 | 136.54 | 137.93 | 135.13 | 135.73 | 135.73 | 0.50% | 9,503,247 |
| Apr 22, 2025 | 133.64 | 135.28 | 133.14 | 135.06 | 135.06 | 1.88% | 8,012,486 |
| Apr 21, 2025 | 135.19 | 135.36 | 131.56 | 132.57 | 132.57 | -2.16% | 6,456,085 |
| Apr 17, 2025 | 135.34 | 136.57 | 135.10 | 135.49 | 135.49 | -0.59% | 9,662,773 |
| Apr 16, 2025 | 138.12 | 138.62 | 135.64 | 136.29 | 136.29 | -1.02% | 8,150,800 |
| Apr 15, 2025 | 139.00 | 139.05 | 137.29 | 137.69 | 137.69 | -0.61% | 6,239,000 |
| Apr 14, 2025 | 138.21 | 139.04 | 136.96 | 138.54 | 138.54 | 1.22% | 7,437,345 |
| Apr 11, 2025 | 135.15 | 137.76 | 133.65 | 136.87 | 136.87 | 1.47% | 10,755,630 |
| Apr 10, 2025 | 137.70 | 137.74 | 131.33 | 134.89 | 134.89 | -2.79% | 21,957,352 |
| Apr 9, 2025 | 130.13 | 139.24 | 129.68 | 138.76 | 138.76 | 4.35% | 39,444,680 |
| Apr 8, 2025 | 139.43 | 139.44 | 131.28 | 132.98 | 132.98 | -1.11% | 20,860,411 |
| Apr 7, 2025 | 131.71 | 137.37 | 129.66 | 134.47 | 134.47 | -0.60% | 29,940,306 |
| Apr 4, 2025 | 141.14 | 141.71 | 135.23 | 135.28 | 135.28 | -5.48% | 21,341,099 |
| Apr 3, 2025 | 143.76 | 145.19 | 143.05 | 143.13 | 143.13 | -0.81% | 10,990,921 |
| Apr 2, 2025 | 142.77 | 144.40 | 142.19 | 144.30 | 144.30 | 0.67% | 6,392,678 |
| Apr 1, 2025 | 145.48 | 145.48 | 142.90 | 143.34 | 143.34 | -1.83% | 9,906,066 |
| Mar 31, 2025 | 143.79 | 146.62 | 143.48 | 146.01 | 146.01 | 1.03% | 8,085,670 |
| Mar 28, 2025 | 144.85 | 145.24 | 144.45 | 144.52 | 144.52 | -0.31% | 6,210,808 |
| Mar 27, 2025 | 144.52 | 145.42 | 144.46 | 144.97 | 144.97 | 0.16% | 6,264,332 |
| Mar 26, 2025 | 145.38 | 145.97 | 144.39 | 144.74 | 144.74 | -0.36% | 8,759,221 |
| Mar 25, 2025 | 147.50 | 147.59 | 144.35 | 145.27 | 145.27 | -1.28% | 6,502,030 |
| Mar 24, 2025 | 146.42 | 147.39 | 146.11 | 147.15 | 147.15 | 0.38% | 6,500,813 |
| Mar 21, 2025 | 146.58 | 146.86 | 145.73 | 146.60 | 146.04 | -0.28% | 7,635,316 |
| Mar 20, 2025 | 146.94 | 147.64 | 146.51 | 147.01 | 146.45 | 0.06% | 8,034,118 |
| Mar 19, 2025 | 146.95 | 147.31 | 145.90 | 146.92 | 146.36 | 0.05% | 6,156,298 |
| Mar 18, 2025 | 146.82 | 147.06 | 146.04 | 146.84 | 146.28 | 0.05% | 5,528,032 |
| Mar 17, 2025 | 144.72 | 147.11 | 144.72 | 146.77 | 146.21 | 1.27% | 6,017,373 |
| Mar 14, 2025 | 143.93 | 145.15 | 143.41 | 144.93 | 144.38 | 0.76% | 6,761,296 |
| Mar 13, 2025 | 144.66 | 145.07 | 143.49 | 143.83 | 143.28 | -0.53% | 8,041,574 |
| Mar 12, 2025 | 145.73 | 145.99 | 144.12 | 144.60 | 144.05 | -1.00% | 7,141,081 |
| Mar 11, 2025 | 147.68 | 147.89 | 145.29 | 146.06 | 145.50 | -1.09% | 9,411,939 |
| Mar 10, 2025 | 148.12 | 149.91 | 147.34 | 147.67 | 147.11 | -1.08% | 13,554,963 |
| Mar 7, 2025 | 148.66 | 150.28 | 148.45 | 149.28 | 148.71 | 0.01% | 8,532,510 |
| Mar 6, 2025 | 149.00 | 149.48 | 147.93 | 149.27 | 148.70 | -0.27% | 7,122,176 |
| Mar 5, 2025 | 147.52 | 149.91 | 147.24 | 149.68 | 149.11 | 1.01% | 7,597,734 |
| Mar 4, 2025 | 149.79 | 150.07 | 147.97 | 148.19 | 147.62 | -0.93% | 10,804,677 |
| Mar 3, 2025 | 149.02 | 150.32 | 148.96 | 149.58 | 149.01 | 0.44% | 9,459,273 |
| Feb 28, 2025 | 147.46 | 149.16 | 146.49 | 148.93 | 148.36 | 1.16% | 8,453,744 |