Skip to main content
logo
State Street Health Care Select Sector SPDR Premium Income ETF (XLVI)
NYSEARCA: XLVI · Real-Time Price · USD
27.35
+0.12 (0.44%)
Nov 9, 2026, 4:00 PM EST - Market closed

XLVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202627.2327.3827.2327.3527.350.44%65,057
Nov 6, 202627.0127.2326.8827.2327.230.41%50,111
Nov 5, 202627.4527.4527.0927.1227.12-1.00%82,800
Nov 4, 202627.4327.5027.2227.4027.400.79%75,931
Nov 3, 202627.1427.2227.1327.1827.180.07%59,436
Nov 2, 202627.2127.2127.0927.1627.16-0.07%49,316
Oct 30, 202627.7027.7027.4827.5027.180.07%84,544
Oct 29, 202627.4627.4927.3927.4827.160.88%47,355
Oct 28, 202627.1027.3327.0327.2426.920.15%49,425
Oct 27, 202627.1627.2027.0527.2026.880.11%112,982
Oct 26, 202627.2227.2627.0827.1726.850.11%36,256
Oct 23, 202627.2227.2227.0227.1426.82-0.37%40,004
Oct 22, 202627.0927.2627.0927.2426.920.52%37,735
Oct 21, 202627.0027.1227.0027.1026.79-0.26%37,068
Oct 20, 202627.0327.1727.0127.1726.851.19%30,868
Oct 19, 202626.8826.9526.7726.8526.54-0.26%55,766
Oct 16, 202627.0627.0626.8626.9226.610.30%57,444
Oct 15, 202626.8127.0126.8126.8426.530.68%55,924
Oct 14, 202626.5026.6626.4226.6626.351.25%51,778
Oct 13, 202626.6226.6226.2626.3326.02-0.67%56,033
Oct 12, 202626.3326.5126.3326.5126.200.52%33,918
Oct 9, 202626.0226.3826.0226.3726.061.58%43,263
Oct 8, 202625.9826.0425.6425.9625.66-0.61%47,520
Oct 7, 202625.9426.2725.9326.1225.820.85%46,363
Oct 6, 202625.9226.1025.7225.9025.60-0.20%79,233
Oct 5, 202625.7025.9725.6925.9525.650.93%17,895
Oct 2, 202625.7025.7625.6325.7125.410.04%13,229
Oct 1, 202626.1626.1625.6825.7025.40-1.37%220,736
Sep 30, 202626.5126.5326.3326.3725.75-0.54%44,365
Sep 29, 202626.5326.5526.3226.5125.89-0.12%68,930
Sep 28, 202626.4926.6026.4326.5525.920.23%49,074
Sep 25, 202626.5026.5526.2526.4825.860.24%72,666
Sep 24, 202626.3026.5526.2926.4225.800.80%70,685
Sep 23, 202626.4926.4926.2126.2125.60-0.72%95,702
Sep 22, 202626.3326.4626.1826.4025.780.28%20,413
Sep 21, 202626.1426.3426.0526.3325.710.65%28,787
Sep 18, 202626.1026.2126.0726.1625.54-0.07%18,759
Sep 17, 202626.1126.2126.0226.1825.560.67%28,895
Sep 16, 202626.0026.2026.0026.0025.39-0.19%19,416
Sep 15, 202626.0126.0825.8126.0525.44-0.19%44,446
Sep 14, 202626.1426.1825.9726.1025.491.52%50,715
Sep 11, 202625.8325.8525.6425.7125.11-0.07%266,919
Sep 10, 202625.8525.9525.7025.7325.13-0.55%93,497
Sep 9, 202625.8325.9725.8325.8725.27-0.35%79,603
Sep 8, 202626.4326.4325.9425.9625.35-2.39%60,490
Sep 4, 202626.6226.7426.5626.6025.97-1.02%72,605
Sep 3, 202626.9026.9026.5826.8726.240.26%63,017
Sep 2, 202626.8327.0126.7426.8026.170.60%69,908
Sep 1, 202626.8426.8826.5026.6426.020.02%119,824
Aug 31, 202626.6926.9226.5526.9226.010.31%48,418