Health Care Select Sector SPDR Fund (XLV)
NYSEARCA: XLV · Real-Time Price · USD
146.37
+0.34 (0.23%)
At close: Oct 27, 2025, 4:00 PM EDT
146.37
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:10 PM EDT
XLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 146.09 | 146.29 | 145.22 | 146.33 | - | 0.21% | 5,574,994 |
| Oct 24, 2025 | 146.29 | 146.76 | 145.88 | 146.03 | 146.03 | -0.01% | 7,007,605 |
| Oct 23, 2025 | 145.52 | 146.51 | 145.37 | 146.04 | 146.04 | 0.05% | 7,924,931 |
| Oct 22, 2025 | 146.21 | 146.73 | 145.54 | 145.96 | 145.96 | 0.57% | 12,705,283 |
| Oct 21, 2025 | 145.05 | 145.63 | 144.34 | 145.13 | 145.13 | 0.23% | 9,031,769 |
| Oct 20, 2025 | 143.72 | 144.99 | 143.56 | 144.79 | 144.79 | 1.06% | 8,435,874 |
| Oct 17, 2025 | 141.58 | 143.42 | 141.39 | 143.27 | 143.27 | 0.67% | 8,160,283 |
| Oct 16, 2025 | 142.85 | 143.64 | 141.96 | 142.32 | 142.32 | -0.17% | 11,194,125 |
| Oct 15, 2025 | 142.02 | 143.25 | 141.36 | 142.56 | 142.56 | 0.15% | 7,260,807 |
| Oct 14, 2025 | 141.60 | 142.86 | 141.05 | 142.34 | 142.34 | 0.27% | 10,044,898 |
| Oct 13, 2025 | 141.73 | 142.94 | 141.63 | 141.95 | 141.95 | -0.11% | 8,257,651 |
| Oct 10, 2025 | 144.61 | 144.74 | 141.94 | 142.11 | 142.11 | -1.44% | 13,350,120 |
| Oct 9, 2025 | 144.78 | 145.25 | 143.96 | 144.19 | 144.19 | -0.22% | 7,657,022 |
| Oct 8, 2025 | 144.60 | 144.97 | 144.02 | 144.51 | 144.51 | 0.19% | 8,925,752 |
| Oct 7, 2025 | 144.12 | 144.66 | 143.28 | 144.23 | 144.23 | 0.08% | 12,479,060 |
| Oct 6, 2025 | 144.90 | 145.06 | 143.97 | 144.12 | 144.12 | -0.48% | 12,879,875 |
| Oct 3, 2025 | 143.57 | 146.14 | 143.56 | 144.82 | 144.82 | 1.14% | 15,829,184 |
| Oct 2, 2025 | 142.15 | 143.57 | 142.15 | 143.19 | 143.19 | -0.20% | 15,176,210 |
| Oct 1, 2025 | 139.80 | 143.73 | 139.60 | 143.47 | 143.47 | 3.09% | 23,657,940 |
| Sep 30, 2025 | 135.76 | 139.50 | 135.67 | 139.17 | 139.17 | 2.41% | 19,313,484 |
| Sep 29, 2025 | 135.68 | 135.97 | 134.74 | 135.90 | 135.90 | 0.30% | 7,735,785 |
| Sep 26, 2025 | 135.15 | 135.62 | 134.64 | 135.50 | 135.50 | 1.02% | 10,070,970 |
| Sep 25, 2025 | 136.13 | 136.18 | 133.73 | 134.13 | 134.13 | -1.66% | 14,099,731 |
| Sep 24, 2025 | 136.82 | 137.06 | 136.16 | 136.39 | 136.39 | -0.40% | 7,472,029 |
| Sep 23, 2025 | 136.26 | 137.35 | 136.15 | 136.94 | 136.94 | 0.23% | 9,902,975 |
| Sep 22, 2025 | 136.19 | 137.26 | 135.89 | 136.63 | 136.63 | -0.48% | 9,732,678 |
| Sep 19, 2025 | 137.82 | 137.90 | 137.18 | 137.29 | 136.67 | -0.13% | 11,281,215 |
| Sep 18, 2025 | 137.20 | 137.94 | 136.89 | 137.47 | 136.84 | 0.20% | 11,472,923 |
| Sep 17, 2025 | 137.13 | 138.29 | 136.84 | 137.20 | 136.58 | 0.20% | 12,501,479 |
| Sep 16, 2025 | 136.66 | 137.39 | 136.54 | 136.93 | 136.31 | - | 12,443,784 |
| Sep 15, 2025 | 138.26 | 138.54 | 136.66 | 136.93 | 136.31 | -0.85% | 11,233,821 |
| Sep 12, 2025 | 139.23 | 139.81 | 138.10 | 138.11 | 137.48 | -1.15% | 11,345,384 |
| Sep 11, 2025 | 138.04 | 140.00 | 137.89 | 139.72 | 139.08 | 1.74% | 16,470,805 |
| Sep 10, 2025 | 138.51 | 138.51 | 136.81 | 137.33 | 136.71 | -0.91% | 13,588,587 |
| Sep 9, 2025 | 138.06 | 138.97 | 137.72 | 138.59 | 137.96 | 0.54% | 12,249,641 |
| Sep 8, 2025 | 137.46 | 137.87 | 136.37 | 137.85 | 137.22 | -0.04% | 15,753,324 |
| Sep 5, 2025 | 137.28 | 138.38 | 137.05 | 137.90 | 137.27 | 0.34% | 14,663,971 |
| Sep 4, 2025 | 136.80 | 137.47 | 136.08 | 137.43 | 136.80 | 0.38% | 11,778,622 |
| Sep 3, 2025 | 137.11 | 137.76 | 136.24 | 136.91 | 136.29 | -0.47% | 12,564,601 |
| Sep 2, 2025 | 136.89 | 137.74 | 136.46 | 137.56 | 136.93 | 0.09% | 13,325,289 |
| Aug 29, 2025 | 136.54 | 137.47 | 136.37 | 137.43 | 136.80 | 0.73% | 9,655,701 |
| Aug 28, 2025 | 136.83 | 136.85 | 135.76 | 136.43 | 135.81 | -0.39% | 9,165,745 |
| Aug 27, 2025 | 136.99 | 137.71 | 136.73 | 136.97 | 136.35 | -0.06% | 8,321,680 |
| Aug 26, 2025 | 136.59 | 137.17 | 136.34 | 137.05 | 136.43 | 0.62% | 11,397,519 |
| Aug 25, 2025 | 138.14 | 138.26 | 136.10 | 136.20 | 135.58 | -1.43% | 10,680,951 |
| Aug 22, 2025 | 137.80 | 139.02 | 137.80 | 138.17 | 137.54 | 0.82% | 11,898,622 |
| Aug 21, 2025 | 137.21 | 138.46 | 136.94 | 137.04 | 136.42 | -0.33% | 13,218,890 |
| Aug 20, 2025 | 137.01 | 138.21 | 137.01 | 137.50 | 136.87 | 0.54% | 14,607,012 |
| Aug 19, 2025 | 135.87 | 137.22 | 135.78 | 136.76 | 136.14 | 0.64% | 13,578,230 |
| Aug 18, 2025 | 136.53 | 137.19 | 135.82 | 135.89 | 135.27 | -0.23% | 12,572,019 |