Skip to main content
logo
Health Care Select Sector SPDR Fund (XLV)
NYSEARCA: XLV · Real-Time Price · USD
133.93
-0.29 (-0.22%)
At close: Jun 27, 2025, 4:00 PM
133.60
-0.33 (-0.25%)
After-hours: Jun 27, 2025, 8:00 PM EDT

XLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025134.32135.13133.70133.93133.93-0.22%13,793,984
Jun 26, 2025134.18135.16133.75134.22134.220.24%13,177,723
Jun 25, 2025133.52134.30132.77133.90133.900.09%11,996,841
Jun 24, 2025132.51134.08132.00133.78133.781.23%11,272,914
Jun 23, 2025132.06132.74130.98132.16132.16-0.33%14,181,644
Jun 20, 2025133.70133.80132.41132.60131.97-0.48%13,745,102
Jun 18, 2025133.48134.12132.49133.24132.61-0.17%12,185,261
Jun 17, 2025135.10135.41133.29133.47132.84-1.65%13,506,002
Jun 16, 2025136.42136.83135.08135.71135.07-0.31%14,170,992
Jun 13, 2025136.06137.33135.68136.13135.48-0.50%13,722,759
Jun 12, 2025135.76136.84135.49136.81136.160.78%9,809,545
Jun 11, 2025135.71136.57135.34135.75135.110.05%13,644,041
Jun 10, 2025134.27136.09134.25135.68135.041.14%11,488,020
Jun 9, 2025134.35134.81133.39134.15133.51-0.17%9,976,863
Jun 6, 2025133.81134.84133.79134.38133.740.95%9,153,482
Jun 5, 2025133.62133.91132.57133.11132.48-0.14%13,705,543
Jun 4, 2025133.43134.33133.29133.29132.660.20%9,986,080
Jun 3, 2025132.37133.52131.73133.03132.400.23%14,304,622
Jun 2, 2025132.30132.78131.11132.72132.090.06%11,845,031
May 30, 2025132.07133.34130.88132.64132.010.21%11,651,333
May 29, 2025131.68132.76131.29132.36131.730.67%10,673,735
May 28, 2025132.11132.58131.13131.48130.86-0.51%11,087,470
May 27, 2025131.43132.39131.16132.16131.531.40%12,304,443
May 23, 2025129.93130.60129.55130.34129.72-0.16%9,127,098
May 22, 2025130.63131.24129.98130.55129.93-0.78%12,722,641
May 21, 2025133.56134.14131.52131.58130.96-2.32%16,635,924
May 20, 2025134.40135.09134.19134.70134.060.25%11,644,698
May 19, 2025133.02134.44132.65134.37133.730.96%11,645,235
May 16, 2025130.70133.14130.31133.09132.462.02%12,901,782
May 15, 2025128.47130.54127.35130.46129.841.31%18,792,674
May 14, 2025132.28132.55128.68128.77128.16-2.35%19,579,482
May 13, 2025133.94133.94131.83131.87131.24-3.01%17,816,962
May 12, 2025132.88136.13132.64135.96135.322.47%15,211,487
May 9, 2025134.31134.77132.62132.68132.05-1.09%7,555,209
May 8, 2025134.41135.33133.69134.14133.50-0.90%10,558,242
May 7, 2025134.75135.75134.40135.36134.720.77%6,440,514
May 6, 2025137.13137.19133.97134.33133.69-2.76%11,625,944
May 5, 2025138.25138.68137.58138.14137.48-0.28%5,479,960
May 2, 2025138.79139.01137.55138.53137.871.38%9,777,135
May 1, 2025138.81139.11136.47136.64135.99-2.73%10,363,184
Apr 30, 2025139.55140.80138.26140.47139.800.85%6,827,847
Apr 29, 2025138.42139.97137.73139.28138.620.49%7,812,100
Apr 28, 2025138.24139.04137.40138.60137.940.40%5,803,428
Apr 25, 2025137.59138.20135.88138.05137.400.48%6,438,431
Apr 24, 2025135.95137.54135.12137.39136.741.22%5,432,961
Apr 23, 2025136.54137.93135.13135.73135.090.50%9,503,247
Apr 22, 2025133.64135.28133.14135.06134.421.88%8,012,486
Apr 21, 2025135.19135.36131.56132.57131.94-2.16%6,456,085
Apr 17, 2025135.34136.57135.10135.49134.85-0.59%9,662,773
Apr 16, 2025138.12138.62135.64136.29135.64-1.02%8,150,800