State Street Health Care Select Sector SPDR ETF (XLV)

NYSEARCA: XLV · Real-Time Price · USD

160.74

+0.40 (0.25%)

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

160.57

-0.17 (-0.11%)

After-hours: Jun 29, 2026, 8:00 PM EDT

XLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	145.36	146.15	144.90	145.40	144.76	0.07%	10,613,462
May 5, 2026	145.28	145.66	144.42	145.30	144.66	0.39%	7,174,868
May 4, 2026	144.56	145.21	144.32	144.73	144.09	-0.30%	10,885,929
May 1, 2026	146.29	146.61	145.15	145.16	144.52	-0.57%	8,865,818
Apr 30, 2026	143.68	146.29	143.66	145.99	145.35	2.21%	12,587,761
Apr 29, 2026	142.26	143.25	141.97	142.84	142.21	-0.70%	11,885,537
Apr 28, 2026	144.57	144.86	143.28	143.84	143.21	0.26%	8,612,435
Apr 27, 2026	143.68	145.21	143.42	143.46	142.83	-0.50%	6,571,929
Apr 24, 2026	145.24	145.53	143.68	144.18	143.55	-1.41%	7,969,746
Apr 23, 2026	146.20	146.77	145.16	146.24	145.60	-0.10%	7,611,991
Apr 22, 2026	146.51	147.58	146.01	146.38	145.74	0.32%	8,316,881
Apr 21, 2026	148.29	148.56	145.88	145.92	145.28	-1.02%	8,735,292
Apr 20, 2026	148.45	148.74	147.15	147.42	146.77	-0.93%	6,325,730
Apr 17, 2026	147.37	149.12	147.36	148.80	148.15	1.49%	8,338,105