State Street Health Care Select Sector SPDR ETF (XLV)

NYSEARCA: XLV · Real-Time Price · USD

147.32

+1.60 (1.10%)

At close: May 19, 2026, 4:00 PM EDT

147.05

-0.27 (-0.18%)

After-hours: May 19, 2026, 8:00 PM EDT

XLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	145.62	148.07	144.85	147.32	147.32	1.10%	12,337,343
May 18, 2026	144.50	145.79	144.12	145.72	145.72	0.43%	7,506,855
May 15, 2026	146.76	147.16	144.89	145.10	145.10	-1.04%	9,039,914
May 14, 2026	146.85	147.40	145.94	146.63	146.63	-0.05%	7,763,825
May 13, 2026	145.32	146.98	145.13	146.71	146.71	0.59%	15,841,774
May 12, 2026	143.81	146.64	143.19	145.85	145.85	1.96%	11,897,200
May 11, 2026	143.75	145.02	142.67	143.04	143.04	-0.31%	9,255,725
May 8, 2026	144.59	145.07	143.18	143.49	143.49	-0.85%	10,165,376
May 7, 2026	145.18	145.84	144.27	144.72	144.72	-0.47%	7,608,007
May 6, 2026	145.36	146.15	144.90	145.40	145.40	0.07%	10,613,462
May 5, 2026	145.28	145.66	144.42	145.30	145.30	0.39%	7,174,868
May 4, 2026	144.56	145.21	144.32	144.73	144.73	-0.30%	10,885,929
May 1, 2026	146.29	146.61	145.15	145.16	145.16	-0.57%	8,865,818
Apr 30, 2026	143.68	146.29	143.66	145.99	145.99	2.21%	12,587,761
Apr 29, 2026	142.26	143.25	141.97	142.84	142.84	-0.70%	11,885,537
Apr 28, 2026	144.57	144.86	143.28	143.84	143.84	0.26%	8,612,435
Apr 27, 2026	143.68	145.21	143.42	143.46	143.46	-0.50%	6,571,929
Apr 24, 2026	145.24	145.53	143.68	144.18	144.18	-1.41%	7,969,746
Apr 23, 2026	146.20	146.77	145.16	146.24	146.24	-0.10%	7,611,991
Apr 22, 2026	146.51	147.58	146.01	146.38	146.38	0.32%	8,316,881
Apr 21, 2026	148.29	148.56	145.88	145.92	145.92	-1.02%	8,735,292
Apr 20, 2026	148.45	148.74	147.15	147.42	147.42	-0.93%	6,325,730
Apr 17, 2026	147.37	149.12	147.36	148.80	148.80	1.49%	8,338,105
Apr 16, 2026	147.19	148.20	146.29	146.61	146.61	-0.79%	9,072,308
Apr 15, 2026	148.86	149.21	146.89	147.77	147.77	-0.71%	6,669,159
Apr 14, 2026	147.38	149.60	147.24	148.83	148.83	0.58%	7,722,277
Apr 13, 2026	146.88	148.05	146.24	147.97	147.97	0.45%	6,183,006
Apr 10, 2026	149.78	149.84	147.11	147.31	147.31	-1.35%	6,217,954
Apr 9, 2026	148.83	150.22	148.30	149.33	149.33	-0.23%	6,406,585
Apr 8, 2026	148.20	149.70	147.50	149.67	149.67	2.12%	8,130,677
Apr 7, 2026	146.91	146.91	144.88	146.57	146.57	0.20%	10,263,369
Apr 6, 2026	146.28	147.14	145.76	146.28	146.28	-0.36%	7,272,600
Apr 2, 2026	146.93	148.36	146.27	146.81	146.81	-0.62%	11,087,896
Apr 1, 2026	147.22	148.76	146.95	147.73	147.73	0.76%	16,899,201
Mar 31, 2026	144.81	146.75	144.60	146.61	146.61	1.94%	17,865,985
Mar 30, 2026	144.30	144.63	143.43	143.82	143.82	0.39%	14,799,709
Mar 27, 2026	145.72	145.80	143.07	143.26	143.26	-1.70%	12,932,181
Mar 26, 2026	145.75	146.91	145.63	145.74	145.74	-0.34%	13,320,966
Mar 25, 2026	145.69	146.69	145.35	146.24	146.24	1.00%	17,743,263
Mar 24, 2026	143.95	145.30	143.38	144.79	144.79	0.01%	24,230,857
Mar 23, 2026	146.56	146.77	144.60	144.77	144.77	-0.39%	21,815,405
Mar 20, 2026	146.48	147.02	144.66	145.33	144.74	-0.87%	16,582,211
Mar 19, 2026	147.14	148.09	146.30	146.61	146.01	-0.36%	16,912,987
Mar 18, 2026	148.72	149.05	147.01	147.14	146.54	-1.67%	15,565,399
Mar 17, 2026	151.22	151.85	149.54	149.64	149.03	-0.91%	11,938,614
Mar 16, 2026	150.75	151.73	150.38	151.01	150.39	0.81%	10,896,684
Mar 13, 2026	151.04	152.30	149.67	149.79	149.18	-0.25%	15,129,348
Mar 12, 2026	151.95	152.49	150.03	150.16	149.55	-1.76%	15,670,463
Mar 11, 2026	152.84	153.16	151.94	152.85	152.22	-0.20%	12,503,797
Mar 10, 2026	154.41	154.54	153.01	153.15	152.52	-0.72%	17,247,506