State Street Health Care Select Sector SPDR Premium Income ETF (XLVI)
NYSEARCA: XLVI · Real-Time Price · USD
27.00
-0.31 (-1.15%)
At close: Aug 20, 2026, 4:00 PM EDT
27.00
0.00 (0.01%)
After-hours: Aug 20, 2026, 8:00 PM EDT
XLVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 27.17 | 27.32 | 27.00 | 27.00 | 27.00 | -1.15% | 31,024 |
| Aug 19, 2026 | 27.35 | 27.35 | 27.27 | 27.31 | 27.31 | 0.33% | 22,148 |
| Aug 18, 2026 | 27.10 | 27.23 | 27.10 | 27.22 | 27.22 | 0.70% | 23,323 |
| Aug 17, 2026 | 26.99 | 27.09 | 26.89 | 27.03 | 27.03 | 0.02% | 22,018 |
| Aug 14, 2026 | 27.15 | 27.15 | 26.97 | 27.03 | 27.03 | -0.16% | 14,159 |
| Aug 13, 2026 | 27.00 | 27.14 | 27.00 | 27.07 | 27.07 | 0.11% | 22,822 |
| Aug 12, 2026 | 26.90 | 27.08 | 26.90 | 27.04 | 27.04 | 0.21% | 27,559 |
| Aug 11, 2026 | 27.05 | 27.05 | 26.93 | 26.98 | 26.98 | - | 27,647 |
| Aug 10, 2026 | 26.79 | 27.02 | 26.73 | 26.98 | 26.98 | 0.90% | 43,154 |
| Aug 7, 2026 | 26.60 | 26.75 | 26.42 | 26.74 | 26.74 | 0.64% | 31,207 |
| Aug 6, 2026 | 26.71 | 26.71 | 26.47 | 26.57 | 26.57 | 0.08% | 17,338 |
| Aug 5, 2026 | 26.24 | 26.63 | 26.24 | 26.55 | 26.55 | 1.06% | 22,393 |
| Aug 4, 2026 | 26.20 | 26.30 | 26.17 | 26.27 | 26.27 | -0.14% | 19,078 |
| Aug 3, 2026 | 26.58 | 26.58 | 26.17 | 26.31 | 26.31 | -0.20% | 26,139 |
| Jul 31, 2026 | 26.48 | 26.60 | 26.31 | 26.58 | 26.36 | -0.18% | 31,611 |
| Jul 30, 2026 | 26.68 | 26.71 | 26.46 | 26.63 | 26.41 | -1.02% | 56,107 |
| Jul 29, 2026 | 27.04 | 27.04 | 26.85 | 26.90 | 26.68 | -0.26% | 26,036 |
| Jul 28, 2026 | 26.82 | 27.04 | 26.82 | 26.97 | 26.75 | 1.34% | 55,418 |
| Jul 27, 2026 | 26.79 | 26.87 | 26.58 | 26.62 | 26.40 | 0.35% | 65,481 |
| Jul 24, 2026 | 26.59 | 26.60 | 26.41 | 26.52 | 26.30 | 0.72% | 19,322 |
| Jul 23, 2026 | 26.24 | 26.34 | 26.16 | 26.33 | 26.12 | 0.94% | 34,829 |
| Jul 22, 2026 | 26.47 | 26.47 | 26.05 | 26.09 | 25.87 | -0.42% | 22,327 |
| Jul 21, 2026 | 26.08 | 26.22 | 25.95 | 26.20 | 25.98 | 0.36% | 16,478 |
| Jul 20, 2026 | 26.53 | 26.53 | 26.11 | 26.11 | 25.89 | -0.64% | 30,698 |
| Jul 17, 2026 | 26.30 | 26.55 | 26.26 | 26.27 | 26.06 | -0.41% | 20,776 |
| Jul 16, 2026 | 25.92 | 26.46 | 25.92 | 26.38 | 26.16 | 1.77% | 14,832 |
| Jul 15, 2026 | 25.94 | 26.02 | 25.76 | 25.92 | 25.71 | - | 17,355 |
| Jul 14, 2026 | 26.24 | 26.24 | 25.85 | 25.92 | 25.71 | -1.50% | 14,911 |
| Jul 13, 2026 | 26.33 | 26.34 | 26.20 | 26.31 | 26.10 | 0.01% | 35,159 |
| Jul 10, 2026 | 26.28 | 26.32 | 26.28 | 26.31 | 26.09 | -0.04% | 12,685 |
| Jul 9, 2026 | 26.32 | 26.32 | 26.26 | 26.32 | 26.10 | 0.16% | 6,877 |
| Jul 8, 2026 | 26.47 | 26.47 | 26.21 | 26.28 | 26.06 | -0.14% | 10,955 |
| Jul 7, 2026 | 26.27 | 26.41 | 26.27 | 26.31 | 26.10 | 0.21% | 22,376 |
| Jul 6, 2026 | 26.44 | 26.44 | 26.21 | 26.26 | 26.04 | -0.05% | 15,245 |
| Jul 2, 2026 | 26.37 | 26.37 | 26.20 | 26.27 | 26.05 | 0.49% | 14,124 |
| Jul 1, 2026 | 26.36 | 26.36 | 26.09 | 26.14 | 25.93 | 0.18% | 12,684 |
| Jun 30, 2026 | 26.30 | 26.38 | 26.30 | 26.36 | 25.88 | -0.14% | 24,779 |
| Jun 29, 2026 | 26.52 | 26.60 | 26.35 | 26.40 | 25.92 | 0.25% | 20,068 |
| Jun 26, 2026 | 26.14 | 26.37 | 26.14 | 26.33 | 25.85 | 1.12% | 15,194 |
| Jun 25, 2026 | 26.04 | 26.18 | 25.67 | 26.04 | 25.57 | 0.85% | 23,728 |
| Jun 24, 2026 | 25.99 | 25.99 | 25.71 | 25.82 | 25.35 | 0.48% | 15,286 |
| Jun 23, 2026 | 25.57 | 25.70 | 25.55 | 25.70 | 25.23 | 1.53% | 5,841 |
| Jun 22, 2026 | 24.96 | 25.42 | 24.96 | 25.31 | 24.85 | 0.52% | 11,267 |
| Jun 18, 2026 | 25.36 | 25.38 | 25.08 | 25.18 | 24.72 | -0.69% | 21,812 |
| Jun 17, 2026 | 25.59 | 25.62 | 25.26 | 25.36 | 24.89 | -1.20% | 25,772 |
| Jun 16, 2026 | 25.69 | 25.69 | 25.57 | 25.66 | 25.19 | 0.13% | 7,194 |
| Jun 15, 2026 | 25.71 | 25.71 | 25.58 | 25.63 | 25.16 | -0.03% | 23,492 |
| Jun 12, 2026 | 25.61 | 25.67 | 25.57 | 25.64 | 25.17 | 0.15% | 14,892 |
| Jun 11, 2026 | 25.57 | 25.66 | 25.57 | 25.60 | 25.13 | 0.38% | 7,614 |
| Jun 10, 2026 | 25.58 | 25.63 | 25.50 | 25.50 | 25.04 | -0.38% | 16,494 |