State Street Health Care Select Sector SPDR Premium Income ETF (XLVI)
NYSEARCA: XLVI · Real-Time Price · USD
24.69
+0.07 (0.28%)
Mar 30, 2026, 4:00 PM EDT - Market closed
XLVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 24.89 | 24.89 | 24.65 | 24.69 | 24.69 | 0.30% | 11,920 |
| Mar 27, 2026 | 24.92 | 24.92 | 24.57 | 24.62 | 24.62 | -1.42% | 25,119 |
| Mar 26, 2026 | 25.12 | 25.12 | 24.97 | 24.97 | 24.97 | -0.20% | 5,517 |
| Mar 25, 2026 | 25.00 | 25.11 | 24.92 | 25.02 | 25.02 | 0.92% | 7,563 |
| Mar 24, 2026 | 24.65 | 24.86 | 24.61 | 24.79 | 24.79 | -0.10% | 7,729 |
| Mar 23, 2026 | 25.00 | 25.01 | 24.77 | 24.82 | 24.82 | 0.15% | 27,777 |
| Mar 20, 2026 | 24.95 | 24.95 | 24.73 | 24.78 | 24.78 | -0.56% | 5,720 |
| Mar 19, 2026 | 25.00 | 25.06 | 24.91 | 24.92 | 24.92 | -0.42% | 7,809 |
| Mar 18, 2026 | 25.28 | 25.28 | 25.00 | 25.03 | 25.03 | -1.55% | 15,827 |
| Mar 17, 2026 | 25.71 | 25.77 | 25.42 | 25.42 | 25.42 | -0.94% | 7,627 |
| Mar 16, 2026 | 25.67 | 25.67 | 25.59 | 25.66 | 25.66 | 0.79% | 1,169 |
| Mar 13, 2026 | 25.84 | 25.84 | 25.44 | 25.46 | 25.46 | -0.32% | 5,957 |
| Mar 12, 2026 | 25.73 | 25.90 | 25.53 | 25.54 | 25.54 | -1.47% | 10,291 |
| Mar 11, 2026 | 25.91 | 25.96 | 25.84 | 25.92 | 25.92 | -0.23% | 7,700 |
| Mar 10, 2026 | 26.07 | 26.20 | 25.98 | 25.98 | 25.98 | -0.55% | 5,350 |
| Mar 9, 2026 | 25.60 | 26.13 | 25.60 | 26.13 | 26.13 | 0.91% | 17,449 |
| Mar 6, 2026 | 26.00 | 26.00 | 25.65 | 25.89 | 25.89 | -0.61% | 9,481 |
| Mar 5, 2026 | 26.21 | 26.21 | 25.89 | 26.05 | 26.05 | -1.70% | 17,554 |
| Mar 4, 2026 | 26.50 | 26.54 | 26.33 | 26.50 | 26.50 | 0.08% | 4,995 |
| Mar 3, 2026 | 26.41 | 26.49 | 26.25 | 26.48 | 26.48 | -0.79% | 30,656 |
| Mar 2, 2026 | 26.58 | 26.72 | 26.58 | 26.69 | 26.69 | -1.59% | 7,179 |
| Feb 27, 2026 | 26.96 | 27.12 | 26.88 | 27.12 | 26.80 | 1.16% | 12,751 |
| Feb 26, 2026 | 26.91 | 26.92 | 26.74 | 26.81 | 26.49 | -0.26% | 42,668 |
| Feb 25, 2026 | 26.96 | 26.96 | 26.85 | 26.88 | 26.56 | 0.06% | 6,580 |
| Feb 24, 2026 | 27.00 | 27.00 | 26.83 | 26.87 | 26.55 | -0.17% | 5,104 |
| Feb 23, 2026 | 26.90 | 26.93 | 26.84 | 26.91 | 26.59 | 0.78% | 6,619 |
| Feb 20, 2026 | 26.78 | 26.78 | 26.60 | 26.71 | 26.39 | -0.06% | 8,000 |
| Feb 19, 2026 | 26.71 | 26.77 | 26.60 | 26.72 | 26.40 | -0.37% | 8,906 |
| Feb 18, 2026 | 26.67 | 26.82 | 26.67 | 26.82 | 26.50 | 0.22% | 7,238 |
| Feb 17, 2026 | 26.97 | 26.97 | 26.74 | 26.76 | 26.44 | -0.03% | 12,548 |
| Feb 13, 2026 | 26.61 | 26.95 | 26.61 | 26.77 | 26.45 | 0.84% | 6,128 |
| Feb 12, 2026 | 26.55 | 26.72 | 26.46 | 26.55 | 26.23 | -0.09% | 6,891 |
| Feb 11, 2026 | 26.36 | 26.58 | 26.28 | 26.57 | 26.25 | 0.52% | 3,679 |
| Feb 10, 2026 | 26.56 | 26.60 | 26.43 | 26.43 | 26.12 | -0.38% | 5,178 |
| Feb 9, 2026 | 26.78 | 26.78 | 26.53 | 26.53 | 26.22 | -0.93% | 10,522 |
| Feb 6, 2026 | 26.58 | 26.78 | 26.55 | 26.78 | 26.46 | 1.75% | 5,512 |
| Feb 5, 2026 | 26.20 | 26.56 | 26.20 | 26.32 | 26.01 | -0.60% | 7,977 |
| Feb 4, 2026 | 26.20 | 26.56 | 26.20 | 26.48 | 26.17 | 1.15% | 6,849 |
| Feb 3, 2026 | 26.50 | 26.51 | 26.17 | 26.18 | 25.87 | -0.93% | 19,557 |
| Feb 2, 2026 | 26.48 | 26.48 | 26.23 | 26.43 | 26.11 | -0.28% | 6,538 |
| Jan 30, 2026 | 26.38 | 26.52 | 26.30 | 26.50 | 25.96 | 0.47% | 12,752 |
| Jan 29, 2026 | 26.47 | 26.47 | 26.35 | 26.38 | 25.84 | -0.09% | 5,427 |
| Jan 28, 2026 | 26.50 | 26.51 | 26.31 | 26.40 | 25.86 | -0.60% | 16,745 |
| Jan 27, 2026 | 26.81 | 26.81 | 26.53 | 26.56 | 26.02 | -1.59% | 20,996 |
| Jan 26, 2026 | 26.92 | 26.99 | 26.84 | 26.99 | 26.44 | 0.47% | 6,306 |
| Jan 23, 2026 | 26.93 | 26.96 | 26.78 | 26.86 | 26.32 | -0.46% | 16,453 |
| Jan 22, 2026 | 27.08 | 27.08 | 26.96 | 26.99 | 26.44 | 0.11% | 7,947 |
| Jan 21, 2026 | 26.58 | 26.97 | 26.58 | 26.96 | 26.41 | 1.60% | 4,466 |
| Jan 20, 2026 | 26.16 | 26.58 | 26.16 | 26.53 | 25.99 | -0.26% | 14,830 |
| Jan 16, 2026 | 26.62 | 26.71 | 26.60 | 26.60 | 26.06 | -0.41% | 5,805 |