State Street Health Care Select Sector SPDR Premium Income ETF (XLVI)
NYSEARCA: XLVI · Real-Time Price · USD
24.33
-0.19 (-0.79%)
At close: May 8, 2026, 4:00 PM EDT
24.33
0.00 (0.00%)
After-hours: May 8, 2026, 8:00 PM EDT
XLVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 24.55 | 24.55 | 24.30 | 24.33 | 24.33 | -0.78% | 16,349 |
| May 7, 2026 | 24.70 | 24.70 | 24.47 | 24.52 | 24.52 | -0.57% | 9,368 |
| May 6, 2026 | 24.65 | 24.76 | 24.57 | 24.66 | 24.66 | 0.12% | 13,381 |
| May 5, 2026 | 24.60 | 24.67 | 24.51 | 24.63 | 24.63 | 0.36% | 12,411 |
| May 4, 2026 | 24.65 | 24.65 | 24.46 | 24.54 | 24.54 | -0.21% | 18,881 |
| May 1, 2026 | 24.85 | 24.85 | 24.59 | 24.59 | 24.59 | -1.56% | 13,444 |
| Apr 30, 2026 | 24.73 | 25.02 | 24.63 | 24.98 | 24.71 | 2.15% | 13,891 |
| Apr 29, 2026 | 24.60 | 24.60 | 24.33 | 24.46 | 24.19 | -0.67% | 78,292 |
| Apr 28, 2026 | 24.79 | 24.79 | 24.55 | 24.62 | 24.36 | 0.24% | 31,126 |
| Apr 27, 2026 | 24.70 | 24.78 | 24.55 | 24.56 | 24.30 | -0.34% | 16,929 |
| Apr 24, 2026 | 24.91 | 24.91 | 24.58 | 24.65 | 24.38 | -1.02% | 14,568 |
| Apr 23, 2026 | 24.93 | 24.95 | 24.80 | 24.90 | 24.63 | 0.01% | 3,642 |
| Apr 22, 2026 | 24.80 | 25.05 | 24.80 | 24.90 | 24.63 | 0.13% | 7,727 |
| Apr 21, 2026 | 25.10 | 25.10 | 24.86 | 24.86 | 24.60 | -0.70% | 6,655 |
| Apr 20, 2026 | 25.18 | 25.18 | 25.04 | 25.04 | 24.77 | -0.57% | 9,275 |
| Apr 17, 2026 | 25.13 | 25.24 | 25.12 | 25.18 | 24.91 | 1.00% | 4,911 |
| Apr 16, 2026 | 25.05 | 25.05 | 24.89 | 24.93 | 24.67 | -0.71% | 3,644 |
| Apr 15, 2026 | 25.18 | 25.18 | 24.96 | 25.11 | 24.84 | -0.55% | 5,583 |
| Apr 14, 2026 | 25.20 | 25.39 | 25.20 | 25.25 | 24.98 | 0.53% | 2,617 |
| Apr 13, 2026 | 25.10 | 25.12 | 24.86 | 25.12 | 24.85 | 0.49% | 9,582 |
| Apr 10, 2026 | 25.08 | 25.08 | 24.98 | 25.00 | 24.73 | -0.98% | 3,197 |
| Apr 9, 2026 | 25.12 | 25.36 | 25.12 | 25.24 | 24.97 | -0.02% | 7,019 |
| Apr 8, 2026 | 25.00 | 25.26 | 24.98 | 25.25 | 24.98 | 1.79% | 19,109 |
| Apr 7, 2026 | 24.91 | 24.91 | 24.62 | 24.80 | 24.54 | 0.15% | 10,600 |
| Apr 6, 2026 | 24.73 | 24.82 | 24.71 | 24.77 | 24.50 | -0.25% | 10,209 |
| Apr 2, 2026 | 24.93 | 24.94 | 24.73 | 24.83 | 24.57 | -0.64% | 5,572 |
| Apr 1, 2026 | 24.88 | 25.08 | 24.86 | 24.99 | 24.72 | -0.47% | 16,417 |
| Mar 31, 2026 | 24.87 | 25.11 | 24.87 | 25.11 | 24.51 | 1.69% | 7,831 |
| Mar 30, 2026 | 24.89 | 24.89 | 24.65 | 24.69 | 24.10 | 0.30% | 12,022 |
| Mar 27, 2026 | 24.92 | 24.92 | 24.57 | 24.62 | 24.03 | -1.42% | 25,120 |
| Mar 26, 2026 | 25.12 | 25.12 | 24.97 | 24.97 | 24.37 | -0.20% | 6,621 |
| Mar 25, 2026 | 25.00 | 25.11 | 24.92 | 25.02 | 24.42 | 0.92% | 7,563 |
| Mar 24, 2026 | 24.65 | 24.86 | 24.61 | 24.79 | 24.20 | -0.10% | 7,804 |
| Mar 23, 2026 | 25.00 | 25.01 | 24.77 | 24.82 | 24.22 | 0.15% | 27,777 |
| Mar 20, 2026 | 24.95 | 24.95 | 24.73 | 24.78 | 24.19 | -0.56% | 5,793 |
| Mar 19, 2026 | 25.00 | 25.06 | 24.91 | 24.92 | 24.32 | -0.42% | 7,809 |
| Mar 18, 2026 | 25.28 | 25.28 | 25.00 | 25.03 | 24.43 | -1.55% | 15,849 |
| Mar 17, 2026 | 25.71 | 25.77 | 25.42 | 25.42 | 24.81 | -0.94% | 7,627 |
| Mar 16, 2026 | 25.67 | 25.67 | 25.59 | 25.66 | 25.05 | 0.79% | 1,169 |
| Mar 13, 2026 | 25.84 | 25.84 | 25.44 | 25.46 | 24.85 | -0.32% | 6,007 |
| Mar 12, 2026 | 25.73 | 25.90 | 25.53 | 25.54 | 24.93 | -1.47% | 10,291 |
| Mar 11, 2026 | 25.91 | 25.96 | 25.84 | 25.92 | 25.30 | -0.23% | 7,700 |
| Mar 10, 2026 | 26.07 | 26.20 | 25.98 | 25.98 | 25.36 | -0.55% | 5,350 |
| Mar 9, 2026 | 25.60 | 26.13 | 25.60 | 26.13 | 25.50 | 0.91% | 17,449 |
| Mar 6, 2026 | 26.00 | 26.00 | 25.65 | 25.89 | 25.27 | -0.61% | 9,483 |
| Mar 5, 2026 | 26.21 | 26.21 | 25.89 | 26.05 | 25.43 | -1.70% | 17,556 |
| Mar 4, 2026 | 26.50 | 26.54 | 26.33 | 26.50 | 25.87 | 0.08% | 4,995 |
| Mar 3, 2026 | 26.41 | 26.49 | 26.25 | 26.48 | 25.85 | -0.79% | 30,656 |
| Mar 2, 2026 | 26.58 | 26.72 | 26.58 | 26.69 | 26.05 | -1.59% | 7,179 |
| Feb 27, 2026 | 26.96 | 27.12 | 26.88 | 27.12 | 26.16 | 1.16% | 12,751 |