Skip to main content
logo
State Street Health Care Select Sector SPDR ETF (XLV)
NYSEARCA: XLV · Real-Time Price · USD
157.71
+2.87 (1.85%)
At close: Feb 6, 2026, 4:00 PM EST
157.69
-0.02 (-0.01%)
After-hours: Feb 6, 2026, 5:31 PM EST

XLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026156.04157.80155.91157.71157.711.85%13,586,685
Feb 5, 2026155.46156.97154.68154.84154.84-0.76%21,394,868
Feb 4, 2026154.81156.78154.23156.03156.031.25%22,947,118
Feb 3, 2026154.78157.12153.85154.10154.10-1.02%21,101,552
Feb 2, 2026154.58156.01154.40155.69155.690.61%10,995,617
Jan 30, 2026154.12154.93153.29154.74154.740.60%11,832,170
Jan 29, 2026154.25154.67153.50153.82153.82-0.32%12,148,145
Jan 28, 2026154.30155.15153.47154.31154.31-0.73%11,409,513
Jan 27, 2026155.80157.09155.14155.45155.45-1.68%12,687,190
Jan 26, 2026157.37158.33156.90158.10158.100.39%6,796,314
Jan 23, 2026157.80158.38156.66157.48157.48-0.51%10,165,064
Jan 22, 2026157.65159.23157.50158.29158.290.02%10,873,947
Jan 21, 2026155.20158.51155.15158.26158.261.84%16,381,982
Jan 20, 2026154.00155.92153.23155.40155.40-0.22%12,659,024
Jan 16, 2026156.64156.97155.71155.74155.74-0.78%11,923,709
Jan 15, 2026157.31157.45155.37156.96156.96-0.57%15,289,173
Jan 14, 2026156.61157.99156.48157.86157.860.71%13,495,499
Jan 13, 2026157.65157.67155.74156.74156.74-0.41%11,744,288
Jan 12, 2026157.33157.50156.01157.38157.380.04%12,204,372
Jan 9, 2026158.33158.93157.26157.31157.31-0.51%12,334,451
Jan 8, 2026159.15160.50157.61158.12158.12-0.96%17,573,187
Jan 7, 2026158.54160.59158.54159.66159.660.99%14,480,437
Jan 6, 2026155.14158.33155.14158.09158.091.97%17,723,272
Jan 5, 2026154.59155.39152.97155.04155.04-0.30%17,754,893
Jan 2, 2026154.87155.57153.58155.51155.510.46%10,973,530
Dec 31, 2025155.60155.84154.77154.80154.80-0.57%4,189,212
Dec 30, 2025155.66155.98155.20155.68155.68-0.08%4,335,021
Dec 29, 2025156.07156.49155.68155.81155.81-0.15%6,309,134
Dec 26, 2025155.69156.12155.35156.05156.050.16%4,428,511
Dec 24, 2025155.17155.94155.15155.80155.800.52%3,080,939
Dec 23, 2025154.69155.66154.64154.99154.99-0.20%7,447,619
Dec 22, 2025154.15155.37153.80155.30155.300.23%7,063,672
Dec 19, 2025153.92155.77153.92154.94154.280.67%8,571,505
Dec 18, 2025153.75155.18153.68153.91153.260.08%8,876,431
Dec 17, 2025154.23154.78153.67153.79153.14-0.18%9,093,708
Dec 16, 2025156.04156.12153.09154.07153.42-1.30%12,491,637
Dec 15, 2025154.47156.31154.44156.10155.441.32%14,681,832
Dec 12, 2025153.75154.56153.41154.06153.410.31%13,175,937
Dec 11, 2025152.76154.30152.26153.58152.930.95%14,703,435
Dec 10, 2025150.38152.18149.87152.14151.501.45%15,534,765
Dec 9, 2025152.00152.68149.85149.96149.32-0.97%11,543,305
Dec 8, 2025153.35153.42151.20151.43150.79-1.19%10,996,043
Dec 5, 2025154.45154.63152.96153.26152.61-0.42%8,868,992
Dec 4, 2025155.00155.03153.37153.90153.25-0.76%13,674,602
Dec 3, 2025154.67155.78154.66155.08154.420.47%12,724,849
Dec 2, 2025155.25155.47154.14154.36153.71-0.60%16,150,322
Dec 1, 2025157.04157.86155.18155.29154.63-1.50%17,321,233
Nov 28, 2025158.20158.25157.16157.65156.98-0.49%8,559,710
Nov 26, 2025158.42158.95158.16158.42157.75-0.22%12,399,075
Nov 25, 2025155.77158.89155.77158.77158.102.26%17,298,557