Skip to main content
Health Care Select Sector SPDR Fund (XLV)
NYSEARCA: XLV · Real-Time Price · USD
132.64
+0.28 (0.21%)
At close: May 30, 2025, 4:00 PM
132.30
-0.34 (-0.26%)
After-hours: May 30, 2025, 7:53 PM EDT

XLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025132.07133.34130.88132.64132.640.21%11,644,087
May 29, 2025131.68132.76131.29132.36132.360.67%10,673,735
May 28, 2025132.11132.58131.13131.48131.48-0.51%11,087,470
May 27, 2025131.43132.39131.16132.16132.161.40%12,304,443
May 23, 2025129.93130.60129.55130.34130.34-0.16%9,127,098
May 22, 2025130.63131.24129.98130.55130.55-0.78%12,722,641
May 21, 2025133.56134.14131.52131.58131.58-2.32%16,635,924
May 20, 2025134.40135.09134.19134.70134.700.25%11,644,698
May 19, 2025133.02134.44132.65134.37134.370.96%11,645,235
May 16, 2025130.70133.14130.31133.09133.092.02%12,901,782
May 15, 2025128.47130.54127.35130.46130.461.31%18,792,674
May 14, 2025132.28132.55128.68128.77128.77-2.35%19,579,482
May 13, 2025133.94133.94131.83131.87131.87-3.01%17,816,962
May 12, 2025132.88136.13132.64135.96135.962.47%15,211,487
May 9, 2025134.31134.77132.62132.68132.68-1.09%7,555,209
May 8, 2025134.41135.33133.69134.14134.14-0.90%10,558,242
May 7, 2025134.75135.75134.40135.36135.360.77%6,440,514
May 6, 2025137.13137.19133.97134.33134.33-2.76%11,625,944
May 5, 2025138.25138.68137.58138.14138.14-0.28%5,479,960
May 2, 2025138.79139.01137.55138.53138.531.38%9,777,135
May 1, 2025138.81139.11136.47136.64136.64-2.73%10,363,184
Apr 30, 2025139.55140.80138.26140.47140.470.85%6,827,847
Apr 29, 2025138.42139.97137.73139.28139.280.49%7,812,100
Apr 28, 2025138.24139.04137.40138.60138.600.40%5,803,428
Apr 25, 2025137.59138.20135.88138.05138.050.48%6,438,431
Apr 24, 2025135.95137.54135.12137.39137.391.22%5,432,961
Apr 23, 2025136.54137.93135.13135.73135.730.50%9,503,247
Apr 22, 2025133.64135.28133.14135.06135.061.88%8,012,486
Apr 21, 2025135.19135.36131.56132.57132.57-2.16%6,456,085
Apr 17, 2025135.34136.57135.10135.49135.49-0.59%9,662,773
Apr 16, 2025138.12138.62135.64136.29136.29-1.02%8,150,800
Apr 15, 2025139.00139.05137.29137.69137.69-0.61%6,239,000
Apr 14, 2025138.21139.04136.96138.54138.541.22%7,437,345
Apr 11, 2025135.15137.76133.65136.87136.871.47%10,755,630
Apr 10, 2025137.70137.74131.33134.89134.89-2.79%21,957,352
Apr 9, 2025130.13139.24129.68138.76138.764.35%39,444,680
Apr 8, 2025139.43139.44131.28132.98132.98-1.11%20,860,411
Apr 7, 2025131.71137.37129.66134.47134.47-0.60%29,940,306
Apr 4, 2025141.14141.71135.23135.28135.28-5.48%21,341,099
Apr 3, 2025143.76145.19143.05143.13143.13-0.81%10,990,921
Apr 2, 2025142.77144.40142.19144.30144.300.67%6,392,678
Apr 1, 2025145.48145.48142.90143.34143.34-1.83%9,906,066
Mar 31, 2025143.79146.62143.48146.01146.011.03%8,085,670
Mar 28, 2025144.85145.24144.45144.52144.52-0.31%6,210,808
Mar 27, 2025144.52145.42144.46144.97144.970.16%6,264,332
Mar 26, 2025145.38145.97144.39144.74144.74-0.36%8,759,221
Mar 25, 2025147.50147.59144.35145.27145.27-1.28%6,502,030
Mar 24, 2025146.42147.39146.11147.15147.150.38%6,500,813
Mar 21, 2025146.58146.86145.73146.60146.04-0.28%7,635,316
Mar 20, 2025146.94147.64146.51147.01146.450.06%8,034,118