State Street Health Care Select Sector SPDR ETF (XLV)

NYSEARCA: XLV · Real-Time Price · USD

159.25

-1.84 (-1.14%)

At close: Jul 20, 2026, 4:00 PM EDT

159.19

-0.06 (-0.04%)

Pre-market: Jul 21, 2026, 4:31 AM EDT

XLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	161.00	161.49	159.18	159.25	159.25	-1.14%	6,632,189
Jul 17, 2026	161.81	164.00	160.88	161.09	161.09	-0.44%	9,156,752
Jul 16, 2026	160.35	162.64	159.94	161.80	161.80	2.22%	11,805,746
Jul 15, 2026	157.38	159.35	157.25	158.29	158.29	-	10,876,492
Jul 14, 2026	159.78	160.08	157.78	158.29	158.29	-1.93%	11,508,395
Jul 13, 2026	160.97	162.24	160.32	161.41	161.41	0.35%	6,869,346
Jul 10, 2026	162.48	162.66	160.24	160.84	160.84	-0.82%	9,488,514
Jul 9, 2026	161.80	163.42	161.36	162.17	162.17	-0.08%	9,567,620
Jul 8, 2026	163.42	163.99	162.26	162.30	162.30	-1.30%	9,247,844
Jul 7, 2026	164.75	165.61	163.88	164.44	164.44	1.53%	12,113,059
Jul 6, 2026	163.20	163.45	160.25	161.96	161.96	-1.09%	15,630,783
Jul 2, 2026	160.67	163.85	160.38	163.74	163.74	2.63%	14,105,118
Jul 1, 2026	159.61	159.96	158.50	159.54	159.54	0.55%	10,039,889
Jun 30, 2026	161.01	161.25	157.96	158.66	158.66	-1.29%	11,538,303
Jun 29, 2026	160.70	161.09	159.88	160.74	160.74	0.25%	12,874,666
Jun 26, 2026	156.32	160.64	156.18	160.34	160.34	3.03%	16,402,751
Jun 25, 2026	153.95	157.21	153.59	155.63	155.63	1.49%	9,387,548
Jun 24, 2026	153.13	154.67	152.46	153.35	153.35	0.77%	10,022,635
Jun 23, 2026	151.49	152.43	151.00	152.18	152.18	1.41%	9,209,521
Jun 22, 2026	149.33	150.62	149.06	150.06	150.06	0.88%	11,410,264
Jun 18, 2026	151.27	151.27	148.79	149.40	148.74	-0.87%	10,879,276
Jun 17, 2026	152.05	152.57	149.97	150.71	150.05	-1.46%	10,991,351
Jun 16, 2026	153.60	153.72	151.72	152.94	152.27	0.03%	8,629,974
Jun 15, 2026	153.71	153.88	151.77	152.89	152.22	-0.60%	9,525,268
Jun 12, 2026	154.97	155.16	153.37	153.81	153.13	-0.18%	9,110,986
Jun 11, 2026	153.46	155.16	152.86	154.09	153.41	0.81%	10,548,828
Jun 10, 2026	154.96	155.13	152.82	152.85	152.18	-1.11%	11,712,156
Jun 9, 2026	153.48	154.98	153.18	154.57	153.89	1.26%	13,125,457
Jun 8, 2026	153.24	154.47	152.41	152.65	151.98	-0.24%	10,639,544
Jun 5, 2026	153.38	154.70	152.92	153.01	152.34	0.61%	20,722,969
Jun 4, 2026	150.38	152.54	150.29	152.08	151.41	3.07%	14,051,832
Jun 3, 2026	146.16	148.05	146.07	147.55	146.90	0.79%	9,836,036
Jun 2, 2026	146.75	147.27	145.31	146.40	145.76	-0.97%	12,024,268
Jun 1, 2026	148.52	148.88	147.26	147.84	147.19	-1.09%	12,582,888
May 29, 2026	150.85	151.04	149.10	149.47	148.81	-0.93%	13,199,620
May 28, 2026	149.15	151.35	149.11	150.88	150.22	1.40%	10,399,827
May 27, 2026	148.69	150.20	148.28	148.79	148.14	0.19%	10,062,477
May 26, 2026	149.95	150.30	148.44	148.51	147.86	-0.92%	6,595,804
May 22, 2026	149.09	150.32	149.00	149.89	149.23	1.17%	6,916,747
May 21, 2026	146.90	148.30	145.84	148.15	147.50	0.69%	7,157,022
May 20, 2026	147.54	148.02	146.29	147.13	146.48	-0.13%	10,527,856
May 19, 2026	145.62	148.07	144.85	147.32	146.67	1.10%	12,388,178
May 18, 2026	144.50	145.79	144.12	145.72	145.08	0.43%	7,949,181
May 15, 2026	146.76	147.16	144.89	145.10	144.46	-1.04%	9,039,914
May 14, 2026	146.85	147.40	145.94	146.63	145.99	-0.05%	7,763,825
May 13, 2026	145.32	146.98	145.13	146.71	146.07	0.59%	15,841,774
May 12, 2026	143.81	146.64	143.19	145.85	145.21	1.96%	11,897,200
May 11, 2026	143.75	145.02	142.67	143.04	142.41	-0.31%	9,255,725
May 8, 2026	144.59	145.07	143.18	143.49	142.86	-0.85%	10,165,376
May 7, 2026	145.18	145.84	144.27	144.72	144.08	-0.47%	7,608,007