Skip to main content
logo
Health Care Select Sector SPDR Premium Income Fund (XLVI)
NYSEARCA: XLVI · Real-Time Price · USD
25.13
-0.06 (-0.22%)
Sep 12, 2025, 4:00 PM EDT - Market closed

XLVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202525.1725.1825.1325.1425.14-0.21%3,799
Sep 11, 202525.1325.1925.1325.1925.190.55%1,684
Sep 10, 202525.0725.0725.0025.0525.05-0.27%2,742
Sep 9, 202525.1025.1425.0925.1225.120.21%2,911
Sep 8, 202525.0025.0724.9525.0725.070.08%1,329
Sep 5, 202525.0025.0525.0025.0525.050.20%1,907
Sep 4, 202524.9725.0024.9625.0025.000.27%4,161
Sep 3, 202524.9224.9324.8824.9324.93-0.10%4,293
Sep 2, 202524.9524.9624.9124.9524.95-1.44%1,957
Aug 29, 202525.3025.3225.3025.3224.950.31%438
Aug 28, 202525.2425.2425.2425.2424.87-0.09%109
Aug 27, 202525.2625.2825.2525.2624.89-0.02%980
Aug 26, 202525.2325.2725.2325.2724.900.24%3,317
Aug 25, 202525.2825.2825.2125.2124.84-0.28%1,241
Aug 22, 202525.3025.3425.2825.2824.910.42%6,163
Aug 21, 202525.1925.2125.1825.1824.80-0.12%1,844
Aug 20, 202525.2625.2625.2125.2124.830.26%1,133
Aug 19, 202525.1525.1725.1425.1424.770.14%411
Aug 18, 202525.1625.1625.1125.1124.740.04%1,092
Aug 15, 202525.0225.1025.0125.1024.720.90%786
Aug 14, 202524.8124.8724.8124.8724.510.32%366
Aug 13, 202524.4824.7924.4824.7924.431.63%1,256
Aug 12, 202524.3724.4024.2924.4024.040.69%1,520
Aug 11, 202524.4024.4024.2324.2323.870.03%2,149
Aug 8, 202524.1524.2224.1524.2223.871.04%210
Aug 7, 202523.9223.9723.9223.9723.62-1.26%564
Aug 6, 202524.4224.4224.2824.2823.92-1.36%637
Aug 5, 202524.6324.6324.5924.6124.25-0.30%893
Aug 4, 202524.5524.6924.4324.6924.321.34%1,873
Aug 1, 202524.3124.3624.3124.3624.000.66%439
Jul 31, 202524.6324.7324.2024.2023.84-2.60%5,107