State Street Health Care Select Sector SPDR ETF (XLV)

XLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	153.48	154.98	153.18	154.57	154.57	1.26%	13,114,316
Jun 8, 2026	153.24	154.47	152.41	152.65	152.65	-0.24%	10,627,797
Jun 5, 2026	153.38	154.70	152.92	153.01	153.01	0.61%	20,693,505
Jun 4, 2026	150.38	152.54	150.29	152.08	152.08	3.07%	13,958,212
Jun 3, 2026	146.16	148.05	146.07	147.55	147.55	0.79%	9,808,201
Jun 2, 2026	146.75	147.27	145.31	146.40	146.40	-0.97%	11,933,316
Jun 1, 2026	148.52	148.88	147.26	147.84	147.84	-1.09%	12,559,905
May 29, 2026	150.85	151.04	149.10	149.47	149.47	-0.93%	13,183,834
May 28, 2026	149.15	151.35	149.11	150.88	150.88	1.40%	10,383,730
May 27, 2026	148.69	150.20	148.28	148.79	148.79	0.19%	10,034,467
May 26, 2026	149.95	150.30	148.44	148.51	148.51	-0.92%	6,562,319
May 22, 2026	149.09	150.32	149.00	149.89	149.89	1.17%	6,847,004
May 21, 2026	146.90	148.30	145.84	148.15	148.15	0.69%	7,097,063
May 20, 2026	147.54	148.02	146.29	147.13	147.13	-0.13%	10,499,505
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.