State Street Health Care Select Sector SPDR ETF (XLV)

NYSEARCA: XLV · Real-Time Price · USD

170.73

-0.53 (-0.31%)

At close: Sep 29, 2026, 4:00 PM EDT

170.93

+0.20 (0.12%)

After-hours: Sep 29, 2026, 7:47 PM EDT

XLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	170.55	171.54	168.82	170.73	170.73	-0.31%	8,897,682
Sep 28, 2026	169.97	171.87	169.58	171.26	171.26	0.33%	6,032,330
Sep 25, 2026	169.94	170.97	168.67	170.70	170.70	0.49%	5,931,829
Sep 24, 2026	168.85	171.54	168.72	169.87	169.87	0.63%	8,736,650
Sep 23, 2026	169.93	171.02	168.19	168.80	168.80	-0.64%	7,326,406
Sep 22, 2026	168.79	170.72	167.86	169.89	169.89	0.52%	7,035,708
Sep 21, 2026	167.32	169.53	166.85	169.01	169.01	0.75%	7,618,318
Sep 18, 2026	168.27	169.06	167.78	168.39	167.75	-0.25%	11,441,807
Sep 17, 2026	168.44	169.10	167.76	168.81	168.17	0.62%	5,835,207
Sep 16, 2026	167.75	168.80	167.41	167.77	167.13	0.07%	7,160,506
Sep 15, 2026	167.79	168.20	166.18	167.66	167.02	-0.05%	7,429,016
Sep 14, 2026	168.01	168.77	167.03	167.75	167.11	1.45%	9,416,005
Sep 11, 2026	166.83	167.13	165.11	165.36	164.73	-0.18%	6,504,835
Sep 10, 2026	166.50	167.08	165.58	165.66	165.03	-0.55%	7,935,205
Sep 9, 2026	167.31	167.41	166.39	166.58	165.94	-0.33%	8,019,003
Sep 8, 2026	168.29	168.75	166.94	167.13	166.49	-2.52%	11,068,966
Sep 4, 2026	171.39	172.53	171.24	171.45	170.80	-1.04%	6,088,742
Sep 3, 2026	174.07	174.16	171.38	173.26	172.60	0.18%	5,937,010
Sep 2, 2026	172.09	174.48	172.09	172.95	172.29	0.75%	7,805,407
Sep 1, 2026	172.62	173.53	171.03	171.67	171.02	0.66%	7,823,534
Aug 31, 2026	170.25	170.98	169.20	170.54	169.89	-0.36%	7,317,681
Aug 28, 2026	171.43	171.71	170.59	171.16	170.51	-0.24%	4,911,716
Aug 27, 2026	171.95	173.11	171.43	171.58	170.93	-1.13%	7,110,412
Aug 26, 2026	174.33	174.84	173.45	173.54	172.88	-1.00%	5,619,418
Aug 25, 2026	174.45	175.82	174.04	175.29	174.62	0.34%	5,434,823
Aug 24, 2026	174.41	174.92	173.33	174.70	174.03	0.05%	5,931,860
Aug 21, 2026	171.91	175.60	171.79	174.62	173.95	1.29%	10,172,127
Aug 20, 2026	174.19	175.19	172.34	172.39	171.73	-1.87%	9,673,447
Aug 19, 2026	172.47	176.60	172.29	175.68	175.01	3.51%	16,538,936
Aug 18, 2026	168.67	170.30	168.45	169.73	169.08	1.60%	7,529,579
Aug 17, 2026	166.45	167.87	165.86	167.05	166.41	-0.19%	7,225,488
Aug 14, 2026	167.66	167.77	166.45	167.37	166.73	-0.60%	5,023,839
Aug 13, 2026	169.49	169.71	167.84	168.38	167.74	-0.04%	6,730,130
Aug 12, 2026	166.42	168.88	165.76	168.44	167.80	0.26%	7,138,254
Aug 11, 2026	168.28	169.66	167.64	168.01	167.37	-0.26%	6,680,853
Aug 10, 2026	165.68	168.50	165.55	168.44	167.80	1.67%	6,995,859
Aug 7, 2026	163.92	165.77	162.92	165.68	165.05	0.75%	7,971,774
Aug 6, 2026	166.14	167.02	163.03	164.45	163.82	0.18%	9,435,137
Aug 5, 2026	163.64	165.35	162.62	164.16	163.53	1.27%	15,216,002
Aug 4, 2026	162.00	162.49	160.97	162.10	161.48	-0.09%	15,129,627
Aug 3, 2026	163.63	164.73	161.35	162.24	161.62	-0.19%	10,986,289
Jul 31, 2026	162.31	163.23	160.73	162.55	161.93	-0.59%	9,604,930
Jul 30, 2026	163.25	163.95	161.86	163.52	162.90	-1.64%	12,483,481
Jul 29, 2026	167.15	168.16	165.77	166.24	165.61	-0.61%	11,658,259
Jul 28, 2026	165.99	168.53	165.75	167.26	166.62	2.36%	12,774,751
Jul 27, 2026	163.01	164.57	162.35	163.40	162.78	0.51%	8,064,899
Jul 24, 2026	162.47	163.25	161.58	162.57	161.95	0.70%	7,647,910
Jul 23, 2026	159.90	161.61	159.32	161.44	160.82	1.26%	6,448,150
Jul 22, 2026	160.97	160.97	158.95	159.43	158.82	-0.51%	5,599,525
Jul 21, 2026	157.53	160.37	157.23	160.25	159.64	0.63%	6,594,892