Skip to main content
logo
Health Care Select Sector SPDR Fund (XLV)
NYSEARCA: XLV · Real-Time Price · USD
137.43
+1.00 (0.73%)
At close: Aug 29, 2025, 4:00 PM
137.56
+0.13 (0.09%)
After-hours: Aug 29, 2025, 8:00 PM EDT

XLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025136.54137.47136.37137.43137.430.73%9,640,196
Aug 28, 2025136.83136.85135.76136.43136.43-0.39%9,165,745
Aug 27, 2025136.99137.71136.73136.97136.97-0.06%8,321,680
Aug 26, 2025136.59137.17136.34137.05137.050.62%11,397,519
Aug 25, 2025138.14138.26136.10136.20136.20-1.43%10,680,951
Aug 22, 2025137.80139.02137.80138.17138.170.82%11,898,622
Aug 21, 2025137.21138.46136.94137.04137.04-0.33%13,218,890
Aug 20, 2025137.01138.21137.01137.50137.500.54%14,607,012
Aug 19, 2025135.87137.22135.78136.76136.760.64%13,578,230
Aug 18, 2025136.53137.19135.82135.89135.89-0.23%12,572,019
Aug 15, 2025135.48136.60135.18136.21136.211.68%13,929,623
Aug 14, 2025133.06134.10132.41133.96133.960.50%15,463,979
Aug 13, 2025131.82133.37131.65133.29133.291.60%15,069,862
Aug 12, 2025130.34131.23130.13131.19131.190.69%17,221,273
Aug 11, 2025130.29131.32130.14130.29130.290.10%14,473,985
Aug 8, 2025129.23130.44129.23130.16130.160.89%13,747,116
Aug 7, 2025129.77130.24127.96129.01129.01-1.15%24,421,932
Aug 6, 2025131.94132.05130.35130.51130.51-1.50%14,342,796
Aug 5, 2025132.45132.95132.05132.50132.50-0.38%14,319,632
Aug 4, 2025131.39133.07131.36133.01133.011.43%11,331,033
Aug 1, 2025130.70131.40129.86131.13131.130.54%20,736,159
Jul 31, 2025133.02133.80129.98130.43130.43-2.80%26,441,560
Jul 30, 2025134.88135.19133.64134.19134.19-0.18%11,634,605
Jul 29, 2025133.90135.10132.94134.43134.43-0.64%14,967,647
Jul 28, 2025136.14136.39134.93135.29135.29-0.87%9,780,254
Jul 25, 2025136.25136.70135.74136.48136.480.53%9,540,321
Jul 24, 2025136.13136.93135.54135.76135.76-0.37%11,054,765
Jul 23, 2025135.26136.32134.80136.27136.272.05%16,623,992
Jul 22, 2025131.31133.81131.31133.53133.531.86%16,681,891
Jul 21, 2025131.91132.32131.03131.09131.09-0.57%9,468,736
Jul 18, 2025133.07133.24131.66131.84131.84-0.66%13,245,489
Jul 17, 2025133.30133.68132.28132.72132.72-1.14%15,740,942
Jul 16, 2025133.14134.42133.00134.25134.251.24%14,142,114
Jul 15, 2025135.23135.47132.47132.60132.60-1.80%17,095,552
Jul 14, 2025134.65135.31134.40135.03135.03-0.12%11,095,395
Jul 11, 2025135.88135.88134.35135.19135.19-0.83%14,246,953
Jul 10, 2025135.51137.63135.00136.32136.320.61%17,670,454
Jul 9, 2025135.25135.92134.42135.49135.490.39%13,963,895
Jul 8, 2025134.26136.22134.01134.97134.970.45%19,486,044
Jul 7, 2025135.45135.45133.65134.36134.36-0.84%14,052,702
Jul 3, 2025135.55135.90135.17135.50135.500.10%7,282,662
Jul 2, 2025136.03136.29135.24135.36135.36-0.99%13,720,388
Jul 1, 2025134.58137.76134.46136.71136.711.42%21,204,317
Jun 30, 2025133.90134.95133.80134.79134.790.64%12,407,654
Jun 27, 2025134.32135.13133.70133.93133.93-0.22%13,818,457
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