Skip to main content
Health Care Select Sector SPDR Fund (XLV)
NYSEARCA: XLV · Real-Time Price · USD
146.43
-0.79 (-0.54%)
At close: Feb 21, 2025, 4:00 PM
146.30
-0.13 (-0.09%)
After-hours: Feb 21, 2025, 5:51 PM EST

XLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025146.19147.30146.10147.22147.220.56%6,261,057
Feb 19, 2025144.53146.44144.50146.40146.401.30%6,296,079
Feb 18, 2025143.92144.89143.84144.52144.52-0.19%11,366,845
Feb 14, 2025146.50146.70144.80144.80144.80-1.09%5,299,228
Feb 13, 2025146.11146.71145.16146.39146.390.39%6,293,261
Feb 12, 2025145.68146.61145.37145.82145.82-0.14%7,572,280
Feb 11, 2025145.88146.32145.44146.03146.03-0.18%6,635,040
Feb 10, 2025146.60146.65145.46146.30146.30-0.09%7,374,356
Feb 7, 2025147.33147.92146.32146.43146.43-0.47%11,199,692
Feb 6, 2025148.15148.46146.90147.12147.12-0.90%12,422,219
Feb 5, 2025147.40148.72147.10148.45148.450.96%10,042,275
Feb 4, 2025145.82147.20145.59147.04147.04-0.27%11,762,048
Feb 3, 2025145.98148.16145.94147.44147.440.39%13,001,514
Jan 31, 2025147.58148.59146.82146.87146.87-0.32%9,213,355
Jan 30, 2025146.25147.75146.24147.34147.341.15%7,705,191
Jan 29, 2025146.09146.58145.30145.66145.66-0.59%8,159,200
Jan 28, 2025147.54147.74146.48146.52146.52-0.70%9,686,428
Jan 27, 2025145.10147.58144.97147.55147.552.25%12,311,304
Jan 24, 2025143.44144.61143.27144.31144.310.16%8,127,872
Jan 23, 2025142.57144.10141.87144.08144.081.34%8,032,946
Jan 22, 2025141.80142.63141.13142.18142.18-0.22%8,189,904
Jan 21, 2025140.92142.51140.90142.50142.501.66%7,257,829
Jan 17, 2025140.94141.40140.18140.18140.18-0.67%7,668,273
Jan 16, 2025140.13141.34139.58141.13141.130.40%8,512,136
Jan 15, 2025140.39141.24139.77140.57140.570.41%11,388,426
Jan 14, 2025141.27141.27138.88140.00140.00-1.03%10,277,827
Jan 13, 2025139.79141.82139.67141.46141.461.30%9,422,242
Jan 10, 2025139.95140.95139.36139.64139.64-0.56%10,344,054
Jan 8, 2025139.97140.64138.69140.43140.430.52%7,827,396
Jan 7, 2025139.36140.93139.36139.71139.710.50%12,639,744
Jan 6, 2025138.90140.04138.56139.02139.020.04%8,653,497
Jan 3, 2025137.89139.35137.74138.96138.960.98%8,289,345
Jan 2, 2025138.26138.77137.12137.61137.610.03%8,973,032
Dec 31, 2024137.58138.12136.79137.57137.570.24%6,627,203
Dec 30, 2024138.15138.15136.73137.24137.24-1.23%6,890,556
Dec 27, 2024138.83139.81138.36138.95138.95-0.47%5,948,122
Dec 26, 2024138.83139.72138.68139.60139.600.20%4,720,422
Dec 24, 2024138.63139.33138.04139.32139.320.41%3,139,251
Dec 23, 2024137.60138.95136.99138.75138.750.54%8,050,472
Dec 20, 2024137.49139.30137.05138.00137.381.26%12,098,414
Dec 19, 2024137.06137.80135.95136.28135.67-0.76%11,929,337
Dec 18, 2024139.12140.04137.23137.32136.71-1.36%14,448,057
Dec 17, 2024138.70140.24138.60139.21138.59-0.07%10,280,072
Dec 16, 2024140.88141.65139.20139.31138.69-1.19%9,476,630
Dec 13, 2024140.83141.45140.13140.99140.36-0.01%7,599,399
Dec 12, 2024142.17142.54140.91141.01140.38-0.79%5,994,213
Dec 11, 2024143.52143.64142.11142.14141.51-1.36%6,895,008
Dec 10, 2024144.99145.10143.62144.10143.46-0.41%7,200,614
Dec 9, 2024144.42145.09143.92144.70144.060.29%6,258,634
Dec 6, 2024145.29145.46144.11144.28143.64-0.57%6,545,159
Dec 5, 2024146.09146.25144.83145.10144.45-1.12%8,948,940
Dec 4, 2024147.08147.58146.36146.74146.09-0.05%5,597,844
Dec 3, 2024147.14147.43146.74146.82146.17-0.22%4,236,349
Dec 2, 2024147.32147.38146.39147.15146.49-0.18%6,220,907
Nov 29, 2024146.94147.79146.71147.41146.750.31%3,521,220
Nov 27, 2024146.31147.76146.31146.95146.300.53%5,953,240
Nov 26, 2024145.83146.33144.69146.17145.520.54%6,018,641
Nov 25, 2024144.81145.85144.79145.39144.740.85%6,834,366
Nov 22, 2024144.33145.02143.94144.16143.520.09%6,330,311
Nov 21, 2024142.88144.23142.14144.03143.390.80%7,969,570
Nov 20, 2024141.51143.08141.28142.88142.241.18%9,328,841
Nov 19, 2024140.65141.61140.26141.21140.58-0.51%6,205,830
Nov 18, 2024141.47142.09141.31141.94141.310.07%7,933,235
Nov 15, 2024143.72143.85141.57141.84141.21-1.85%14,246,068
Nov 14, 2024146.58146.59144.36144.52143.88-1.57%7,936,741
Nov 13, 2024147.16147.60146.68146.83146.18-0.26%5,981,289
Nov 12, 2024149.06149.31147.19147.22146.56-1.39%7,022,700
Nov 11, 2024149.85150.60149.08149.30148.63-0.59%6,072,124
Nov 8, 2024149.31150.95149.14150.18149.510.72%8,701,068
Nov 7, 2024148.93149.29148.21149.11148.450.72%9,381,574
Nov 6, 2024150.67150.91147.35148.04147.380.13%10,685,862
Nov 5, 2024146.48147.89145.94147.85147.190.74%5,035,268
Nov 4, 2024147.38148.09146.48146.77146.12-0.66%5,985,990
Nov 1, 2024147.44148.47147.43147.74147.080.59%6,896,929
Oct 31, 2024147.24147.93146.84146.87146.22-0.84%6,701,204
Oct 30, 2024146.14148.17145.62148.12147.46-0.19%9,211,829
Oct 29, 2024148.71149.32148.33148.40147.74-0.28%7,342,579
Oct 28, 2024149.01149.49148.62148.81148.150.15%4,923,484
Oct 25, 2024149.92150.00148.42148.59147.93-0.55%5,314,527
Oct 24, 2024150.40151.01149.37149.41148.74-0.66%5,066,266
Oct 23, 2024150.70150.93149.60150.40149.73-0.47%4,910,436
Oct 22, 2024150.53151.39150.40151.11150.44-0.15%5,166,889
Oct 21, 2024152.73153.14151.18151.33150.66-1.18%4,825,870
Oct 18, 2024152.50153.50152.06153.13152.450.49%9,823,968
Oct 17, 2024152.77153.02152.29152.39151.71-0.58%5,430,044
Oct 16, 2024152.65153.61152.24153.28152.600.28%4,510,189
Oct 15, 2024152.67154.59152.51152.85152.17-1.22%9,088,576
Oct 14, 2024154.06155.02153.53154.74154.050.55%4,819,781
Oct 11, 2024153.25154.07153.03153.89153.200.73%9,354,102
Oct 10, 2024153.34153.46152.40152.77152.09-0.37%4,385,633
Oct 9, 2024151.93153.46151.57153.34152.661.02%7,840,031
Oct 8, 2024151.37152.03151.24151.79151.110.54%4,726,590
Oct 7, 2024151.65152.11150.69150.97150.30-0.44%5,922,859
Oct 4, 2024151.75152.02150.88151.64150.960.08%6,591,450
Oct 3, 2024152.52152.66151.24151.52150.84-0.90%5,550,985
Oct 2, 2024153.02153.38151.87152.90152.22-0.20%7,158,480
Oct 1, 2024154.14154.36152.63153.21152.53-0.53%10,560,380
Sep 30, 2024152.81154.06152.58154.02153.330.65%7,235,028
Sep 27, 2024153.30154.20153.01153.02152.34-0.05%7,312,567
Sep 26, 2024152.49153.29152.23153.10152.420.33%6,173,093