Skip to main content
logo
State Street Health Care Select Sector SPDR ETF (XLV)
NYSEARCA: XLV · Real-Time Price · USD
146.81
-0.92 (-0.62%)
At close: Apr 2, 2026, 4:00 PM EDT
146.87
+0.06 (0.04%)
After-hours: Apr 2, 2026, 8:00 PM EDT

XLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026146.93148.36146.27146.81146.81-0.62%11,075,976
Apr 1, 2026147.22148.76146.95147.73147.730.76%15,573,048
Mar 31, 2026144.81146.75144.60146.61146.611.94%17,728,424
Mar 30, 2026144.30144.63143.43143.82143.820.39%14,788,422
Mar 27, 2026145.72145.80143.07143.26143.26-1.70%12,816,273
Mar 26, 2026145.75146.91145.63145.74145.74-0.34%13,263,446
Mar 25, 2026145.69146.69145.35146.24146.241.00%17,361,835
Mar 24, 2026143.95145.30143.38144.79144.790.01%24,143,205
Mar 23, 2026146.56146.77144.60144.77144.77-0.39%21,815,405
Mar 20, 2026146.48147.02144.66145.33144.74-0.87%16,582,211
Mar 19, 2026147.14148.09146.30146.61146.01-0.36%16,912,987
Mar 18, 2026148.72149.05147.01147.14146.54-1.67%15,565,399
Mar 17, 2026151.22151.85149.54149.64149.03-0.91%11,938,614
Mar 16, 2026150.75151.73150.38151.01150.390.81%10,896,684
Mar 13, 2026151.04152.30149.67149.79149.18-0.25%15,129,348
Mar 12, 2026151.95152.49150.03150.16149.55-1.76%15,670,463
Mar 11, 2026152.84153.16151.94152.85152.22-0.20%12,503,797
Mar 10, 2026154.41154.54153.01153.15152.52-0.72%17,247,506
Mar 9, 2026151.78154.55151.13154.26153.631.02%18,675,701
Mar 6, 2026152.78152.99150.95152.70152.08-0.79%18,174,029
Mar 5, 2026155.13155.70152.72153.91153.28-2.00%20,476,801
Mar 4, 2026156.74157.58155.67157.05156.410.20%12,745,693
Mar 3, 2026156.66157.39155.00156.74156.10-1.13%21,432,641
Mar 2, 2026159.19159.84157.99158.53157.88-1.04%18,641,385
Feb 27, 2026156.74160.24156.71160.20159.541.77%14,250,063
Feb 26, 2026158.07158.17156.09157.42156.78-0.26%15,344,362
Feb 25, 2026157.87159.23157.62157.83157.18-0.03%11,011,486
Feb 24, 2026158.01158.50157.31157.87157.22-0.42%12,887,254
Feb 23, 2026157.13158.68157.13158.54157.891.10%17,053,489
Feb 20, 2026157.00157.25155.87156.82156.18-0.28%13,368,518
Feb 19, 2026157.20157.72156.19157.26156.62-0.26%11,227,277
Feb 18, 2026157.20157.80156.48157.67157.020.19%11,886,340
Feb 17, 2026158.03158.91157.13157.37156.73-0.19%14,881,059
Feb 13, 2026156.52158.80156.52157.67157.021.07%16,647,937
Feb 12, 2026156.21157.42155.48156.00155.36-0.16%19,409,285
Feb 11, 2026155.18156.38154.38156.25155.610.59%11,738,571
Feb 10, 2026156.66157.16155.24155.33154.69-0.63%11,103,681
Feb 9, 2026157.57158.15156.03156.32155.68-0.88%11,822,965
Feb 6, 2026156.04157.80155.91157.71157.061.85%13,616,185
Feb 5, 2026155.46156.97154.68154.84154.21-0.76%21,421,561
Feb 4, 2026154.81156.78154.23156.03155.391.25%22,951,614
Feb 3, 2026154.78157.12153.85154.10153.47-1.02%21,141,876
Feb 2, 2026154.58156.01154.40155.69155.050.61%11,005,278
Jan 30, 2026154.12154.93153.29154.74154.110.60%11,863,923
Jan 29, 2026154.25154.67153.50153.82153.19-0.32%12,167,310
Jan 28, 2026154.30155.15153.47154.31153.68-0.73%11,426,592
Jan 27, 2026155.80157.09155.14155.45154.81-1.68%12,697,519
Jan 26, 2026157.37158.33156.90158.10157.450.39%6,810,415
Jan 23, 2026157.80158.38156.66157.48156.84-0.51%10,191,324
Jan 22, 2026157.65159.23157.50158.29157.640.02%10,881,377