State Street Health Care Select Sector SPDR ETF (XLV)
NYSEARCA: XLV · Real-Time Price · USD
179.82
+4.17 (2.37%)
At close: Oct 20, 2026, 4:00 PM
179.10
-0.72 (-0.40%)
After-hours: Oct 20, 2026, 6:02 PM EDT
XLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 177.67 | 180.02 | 177.42 | 179.82 | 179.82 | 2.37% | 8,149,949 |
| Oct 19, 2026 | 175.72 | 177.35 | 175.27 | 175.65 | 175.65 | -0.60% | 6,013,596 |
| Oct 16, 2026 | 178.20 | 178.28 | 176.33 | 176.71 | 176.71 | -0.27% | 8,538,736 |
| Oct 15, 2026 | 176.43 | 178.86 | 176.22 | 177.19 | 177.19 | 1.86% | 11,339,119 |
| Oct 14, 2026 | 170.94 | 173.99 | 170.65 | 173.96 | 173.96 | 2.53% | 11,780,800 |
| Oct 13, 2026 | 172.32 | 172.79 | 169.48 | 169.66 | 169.66 | -1.35% | 8,662,872 |
| Oct 12, 2026 | 171.49 | 172.03 | 170.85 | 171.99 | 171.99 | 0.69% | 5,783,906 |
| Oct 9, 2026 | 167.73 | 171.04 | 167.52 | 170.81 | 170.81 | 1.58% | 6,991,295 |
| Oct 8, 2026 | 168.23 | 168.51 | 165.19 | 168.16 | 168.16 | -0.39% | 11,002,097 |
| Oct 7, 2026 | 167.87 | 170.38 | 167.43 | 168.81 | 168.81 | 1.03% | 8,852,525 |
| Oct 6, 2026 | 168.00 | 169.03 | 165.82 | 167.09 | 167.09 | -0.17% | 7,333,717 |
| Oct 5, 2026 | 166.00 | 167.78 | 165.49 | 167.37 | 167.37 | 0.72% | 6,998,659 |
| Oct 2, 2026 | 166.55 | 166.85 | 165.27 | 166.18 | 166.18 | -0.01% | 7,139,632 |
| Oct 1, 2026 | 168.15 | 168.60 | 165.83 | 166.20 | 166.20 | -1.32% | 9,975,270 |
| Sep 30, 2026 | 170.16 | 170.54 | 168.39 | 168.42 | 168.42 | -1.35% | 11,880,463 |
| 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 |