Health Care Select Sector SPDR Premium Income Fund (XLVI)
NYSEARCA: XLVI · Real-Time Price · USD
25.51
+0.07 (0.28%)
Oct 3, 2025, 4:00 PM EDT - Market closed
XLVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.48 | 25.53 | 25.48 | 25.51 | 25.51 | 0.26% | 1,841 |
| Oct 2, 2025 | 25.42 | 25.46 | 25.40 | 25.44 | 25.44 | 0.13% | 1,358 |
| Oct 1, 2025 | 25.34 | 25.44 | 25.34 | 25.41 | 25.41 | -0.31% | 5,918 |
| Sep 30, 2025 | 25.31 | 25.49 | 25.15 | 25.49 | 25.20 | 1.70% | 1,949 |
| Sep 29, 2025 | 25.02 | 25.06 | 25.02 | 25.06 | 24.78 | 0.20% | 575 |
| Sep 26, 2025 | 24.88 | 25.02 | 24.87 | 25.02 | 24.73 | 0.92% | 2,028 |
| Sep 25, 2025 | 25.00 | 25.00 | 24.72 | 24.79 | 24.51 | -1.33% | 1,715 |
| Sep 24, 2025 | 25.12 | 25.12 | 25.08 | 25.12 | 24.84 | -0.20% | 774 |
| Sep 23, 2025 | 25.21 | 25.22 | 25.15 | 25.17 | 24.88 | 0.08% | 2,131 |
| Sep 22, 2025 | 25.08 | 25.22 | 25.08 | 25.15 | 24.87 | -0.01% | 1,617 |
| Sep 19, 2025 | 25.16 | 25.18 | 25.14 | 25.16 | 24.87 | 0.02% | 2,600 |
| Sep 18, 2025 | 25.10 | 25.15 | 25.10 | 25.15 | 24.86 | 0.14% | 1,472 |
| Sep 17, 2025 | 25.14 | 25.17 | 25.12 | 25.12 | 24.83 | 0.20% | 1,455 |
| Sep 16, 2025 | 25.09 | 25.11 | 25.07 | 25.07 | 24.78 | -0.02% | 1,985 |
| Sep 15, 2025 | 25.12 | 25.12 | 25.06 | 25.07 | 24.78 | -0.26% | 1,919 |
| Sep 12, 2025 | 25.17 | 25.18 | 25.13 | 25.14 | 24.85 | -0.21% | 3,799 |
| Sep 11, 2025 | 25.13 | 25.19 | 25.13 | 25.19 | 24.90 | 0.55% | 1,684 |
| Sep 10, 2025 | 25.07 | 25.07 | 25.00 | 25.05 | 24.77 | -0.27% | 2,742 |
| Sep 9, 2025 | 25.10 | 25.14 | 25.09 | 25.12 | 24.83 | 0.21% | 2,911 |
| Sep 8, 2025 | 25.00 | 25.07 | 24.95 | 25.07 | 24.78 | 0.08% | 1,329 |
| Sep 5, 2025 | 25.00 | 25.05 | 25.00 | 25.05 | 24.76 | 0.20% | 1,907 |
| Sep 4, 2025 | 24.97 | 25.00 | 24.96 | 25.00 | 24.71 | 0.27% | 4,161 |
| Sep 3, 2025 | 24.92 | 24.93 | 24.88 | 24.93 | 24.64 | -0.10% | 4,293 |
| Sep 2, 2025 | 24.95 | 24.96 | 24.91 | 24.95 | 24.67 | -1.44% | 1,957 |
| Aug 29, 2025 | 25.30 | 25.32 | 25.30 | 25.32 | 24.66 | 0.31% | 438 |
| Aug 28, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 24.58 | -0.09% | 109 |
| Aug 27, 2025 | 25.26 | 25.28 | 25.25 | 25.26 | 24.61 | -0.02% | 980 |
| Aug 26, 2025 | 25.23 | 25.27 | 25.23 | 25.27 | 24.61 | 0.24% | 3,317 |
| Aug 25, 2025 | 25.28 | 25.28 | 25.21 | 25.21 | 24.55 | -0.28% | 1,241 |
| Aug 22, 2025 | 25.30 | 25.34 | 25.28 | 25.28 | 24.62 | 0.42% | 6,163 |
| Aug 21, 2025 | 25.19 | 25.21 | 25.18 | 25.18 | 24.52 | -0.12% | 1,844 |
| Aug 20, 2025 | 25.26 | 25.26 | 25.21 | 25.21 | 24.55 | 0.26% | 1,133 |
| Aug 19, 2025 | 25.15 | 25.17 | 25.14 | 25.14 | 24.49 | 0.14% | 411 |
| Aug 18, 2025 | 25.16 | 25.16 | 25.11 | 25.11 | 24.45 | 0.04% | 1,092 |
| Aug 15, 2025 | 25.02 | 25.10 | 25.01 | 25.10 | 24.44 | 0.90% | 786 |
| Aug 14, 2025 | 24.81 | 24.87 | 24.81 | 24.87 | 24.23 | 0.32% | 366 |
| Aug 13, 2025 | 24.48 | 24.79 | 24.48 | 24.79 | 24.15 | 1.63% | 1,256 |
| Aug 12, 2025 | 24.37 | 24.40 | 24.29 | 24.40 | 23.76 | 0.69% | 1,520 |
| Aug 11, 2025 | 24.40 | 24.40 | 24.23 | 24.23 | 23.60 | 0.03% | 2,149 |
| Aug 8, 2025 | 24.15 | 24.22 | 24.15 | 24.22 | 23.59 | 1.04% | 210 |
| Aug 7, 2025 | 23.92 | 23.97 | 23.92 | 23.97 | 23.35 | -1.26% | 564 |
| Aug 6, 2025 | 24.42 | 24.42 | 24.28 | 24.28 | 23.65 | -1.36% | 637 |
| Aug 5, 2025 | 24.63 | 24.63 | 24.59 | 24.61 | 23.97 | -0.30% | 893 |
| Aug 4, 2025 | 24.55 | 24.69 | 24.43 | 24.69 | 24.05 | 1.34% | 1,873 |
| Aug 1, 2025 | 24.31 | 24.36 | 24.31 | 24.36 | 23.73 | 0.66% | 439 |
| Jul 31, 2025 | 24.63 | 24.73 | 24.20 | 24.20 | 23.57 | -2.60% | 5,107 |