State Street Health Care Select Sector SPDR ETF (XLV)

NYSEARCA: XLV · Real-Time Price · USD

188.91

+0.57 (0.31%)

At close: Nov 10, 2026, 4:00 PM EST

189.01

+0.10 (0.06%)

After-hours: Nov 10, 2026, 5:09 PM EST

XLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	187.89	189.20	186.70	188.91	188.91	0.31%	8,923,751
Nov 9, 2026	186.42	188.93	185.36	188.33	188.33	1.91%	10,037,503
Nov 6, 2026	181.28	185.90	181.14	184.80	184.80	-0.06%	15,002,979
Nov 5, 2026	191.46	192.32	184.82	184.91	184.91	-2.50%	24,527,556
Nov 4, 2026	187.71	190.21	185.33	189.66	189.66	3.06%	16,802,440
Nov 3, 2026	183.68	185.72	183.57	184.02	184.02	-0.31%	11,295,892
Nov 2, 2026	184.69	185.56	183.38	184.60	184.60	-0.15%	14,062,684
Oct 30, 2026	186.75	187.99	184.52	184.87	184.87	0.45%	18,718,099
Oct 29, 2026	182.97	184.85	182.10	184.04	184.04	2.40%	15,100,807
Oct 28, 2026	177.63	181.28	177.07	179.72	179.72	0.30%	8,838,255
Oct 27, 2026	178.34	179.72	177.93	179.18	179.18	-0.06%	7,831,927
Oct 26, 2026	179.77	181.17	178.46	179.28	179.28	-	7,821,148
Oct 23, 2026	180.40	180.74	178.71	179.28	179.28	-1.11%	7,725,324
Oct 22, 2026	179.66	182.25	178.95	181.30	181.30	1.32%	10,120,264
Oct 21, 2026	177.75	179.68	177.64	178.94	178.94	-0.49%	8,491,444
Oct 20, 2026	177.67	180.06	177.31	179.82	179.82	2.37%	8,149,948
Oct 19, 2026	175.72	177.35	175.27	175.65	175.65	-0.60%	6,027,909
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