Health Care Select Sector SPDR Fund (XLV)
NYSEARCA: XLV · Real-Time Price · USD
144.52
-0.45 (-0.31%)
At close: Mar 28, 2025, 4:00 PM
144.00
-0.52 (-0.36%)
After-hours: Mar 28, 2025, 7:56 PM EDT
XLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 144.85 | 145.24 | 144.45 | 144.52 | 144.52 | -0.31% | 6,184,699 |
| 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 |
| Feb 27, 2025 | 147.55 | 148.91 | 147.16 | 147.22 | 146.66 | -0.41% | 7,377,044 |
| Feb 26, 2025 | 148.31 | 148.95 | 147.35 | 147.82 | 147.26 | -0.72% | 6,566,828 |
| Feb 25, 2025 | 147.90 | 149.09 | 147.41 | 148.89 | 148.32 | 0.86% | 11,981,261 |
| Feb 24, 2025 | 146.59 | 148.22 | 146.27 | 147.62 | 147.06 | 0.81% | 7,559,370 |
| Feb 21, 2025 | 145.48 | 147.14 | 145.34 | 146.43 | 145.87 | -0.54% | 8,646,974 |
| Feb 20, 2025 | 146.19 | 147.30 | 146.10 | 147.22 | 146.66 | 0.56% | 6,264,773 |
| Feb 19, 2025 | 144.53 | 146.44 | 144.50 | 146.40 | 145.84 | 1.30% | 6,296,079 |
| Feb 18, 2025 | 143.92 | 144.89 | 143.84 | 144.52 | 143.97 | -0.19% | 11,366,845 |
| Feb 14, 2025 | 146.50 | 146.70 | 144.80 | 144.80 | 144.25 | -1.09% | 5,299,228 |
| Feb 13, 2025 | 146.11 | 146.71 | 145.16 | 146.39 | 145.83 | 0.39% | 6,293,261 |
| Feb 12, 2025 | 145.68 | 146.61 | 145.37 | 145.82 | 145.26 | -0.14% | 7,572,280 |
| Feb 11, 2025 | 145.88 | 146.32 | 145.44 | 146.03 | 145.47 | -0.18% | 6,635,040 |
| Feb 10, 2025 | 146.60 | 146.65 | 145.46 | 146.30 | 145.74 | -0.09% | 7,374,356 |
| Feb 7, 2025 | 147.33 | 147.92 | 146.32 | 146.43 | 145.87 | -0.47% | 11,199,692 |
| Feb 6, 2025 | 148.15 | 148.46 | 146.90 | 147.12 | 146.56 | -0.90% | 12,422,219 |
| Feb 5, 2025 | 147.40 | 148.72 | 147.10 | 148.45 | 147.88 | 0.96% | 10,042,275 |
| Feb 4, 2025 | 145.82 | 147.20 | 145.59 | 147.04 | 146.48 | -0.27% | 11,762,048 |
| Feb 3, 2025 | 145.98 | 148.16 | 145.94 | 147.44 | 146.88 | 0.39% | 13,001,514 |
| Jan 31, 2025 | 147.58 | 148.59 | 146.82 | 146.87 | 146.31 | -0.32% | 9,213,355 |
| Jan 30, 2025 | 146.25 | 147.75 | 146.24 | 147.34 | 146.78 | 1.15% | 7,705,191 |
| Jan 29, 2025 | 146.09 | 146.58 | 145.30 | 145.66 | 145.10 | -0.59% | 8,159,200 |
| Jan 28, 2025 | 147.54 | 147.74 | 146.48 | 146.52 | 145.96 | -0.70% | 9,686,428 |
| Jan 27, 2025 | 145.10 | 147.58 | 144.97 | 147.55 | 146.99 | 2.25% | 12,311,304 |
| Jan 24, 2025 | 143.44 | 144.61 | 143.27 | 144.31 | 143.76 | 0.16% | 8,127,872 |
| Jan 23, 2025 | 142.57 | 144.10 | 141.87 | 144.08 | 143.53 | 1.34% | 8,032,946 |
| Jan 22, 2025 | 141.80 | 142.63 | 141.13 | 142.18 | 141.64 | -0.22% | 8,189,904 |
| Jan 21, 2025 | 140.92 | 142.51 | 140.90 | 142.50 | 141.96 | 1.66% | 7,257,829 |
| Jan 17, 2025 | 140.94 | 141.40 | 140.18 | 140.18 | 139.64 | -0.67% | 7,668,273 |
| Jan 16, 2025 | 140.13 | 141.34 | 139.58 | 141.13 | 140.59 | 0.40% | 8,512,136 |