Skip to main content
logo
State Street Health Care Select Sector SPDR Premium Income ETF (XLVI)
NYSEARCA: XLVI · Real-Time Price · USD
27.17
+0.32 (1.19%)
Oct 20, 2026, 4:00 PM EDT - Market closed

XLVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202627.1027.1027.1027.1727.171.19%30,868
Oct 19, 202626.8826.9526.7726.8526.85-0.26%55,766
Oct 16, 202627.0627.0626.8626.9226.920.30%57,158
Oct 15, 202626.8127.0126.8126.8426.840.68%55,140
Oct 14, 202626.5026.6626.4226.6626.661.25%42,886
Oct 13, 202626.6226.6226.2626.3326.33-0.67%54,356
Oct 12, 202626.3326.5126.3326.5126.510.52%33,913
Oct 9, 202626.0226.3826.0226.3726.371.58%43,258
Oct 8, 202625.9826.0425.6425.9625.96-0.61%47,513
Oct 7, 202625.9426.2725.9326.1226.120.85%46,290
Oct 6, 202625.9226.1025.7225.9025.90-0.20%79,232
Oct 5, 202625.7025.9725.6925.9525.950.93%17,889
Oct 2, 202625.7025.7625.6325.7125.710.04%13,212
Oct 1, 202626.1626.1625.6825.7025.70-1.37%220,736
Sep 30, 202626.5126.5326.3326.3726.06-0.54%44,365
Sep 29, 202626.5326.5526.3226.5126.20-0.12%68,930
Sep 28, 202626.4926.6026.4326.5526.230.23%49,074
Sep 25, 202626.5026.5526.2526.4826.170.24%72,666
Sep 24, 202626.3026.5526.2926.4226.110.80%70,685
Sep 23, 202626.4926.4926.2126.2125.90-0.72%95,702
Sep 22, 202626.3326.4626.1826.4026.090.28%20,413
Sep 21, 202626.1426.3426.0526.3326.010.65%28,787
Sep 18, 202626.1026.2126.0726.1625.84-0.07%18,759
Sep 17, 202626.1126.2126.0226.1825.860.67%28,895
Sep 16, 202626.0026.2026.0026.0025.69-0.19%19,416
Sep 15, 202626.0126.0825.8126.0525.74-0.19%44,446
Sep 14, 202626.1426.1825.9726.1025.791.52%50,715
Sep 11, 202625.8325.8525.6425.7125.40-0.07%266,919
Sep 10, 202625.8525.9525.7025.7325.42-0.55%93,497
Sep 9, 202625.8325.9725.8325.8725.56-0.35%79,603
Sep 8, 202626.4326.4325.9425.9625.65-2.39%60,490
Sep 4, 202626.6226.7426.5626.6026.28-1.02%72,605
Sep 3, 202626.9026.9026.5826.8726.550.26%63,017
Sep 2, 202626.8327.0126.7426.8026.480.60%69,908
Sep 1, 202626.8426.8826.5026.6426.320.02%119,824
Aug 31, 202626.6926.9226.5526.9226.320.31%48,418
Aug 28, 202626.9526.9526.7726.8426.24-0.27%39,488
Aug 27, 202627.0527.0626.8926.9126.31-0.89%38,350
Aug 26, 202627.3127.3127.1127.1526.54-0.67%24,722
Aug 25, 202627.3327.3527.2227.3326.720.35%21,901
Aug 24, 202627.1427.2427.1027.2426.630.11%28,047
Aug 21, 202626.9027.3026.9027.2126.600.77%46,046
Aug 20, 202627.1727.3227.0027.0026.39-1.15%31,024
Aug 19, 202627.3527.3527.2727.3126.700.33%22,161
Aug 18, 202627.1027.2327.1027.2226.610.70%23,759
Aug 17, 202626.9927.0926.8927.0326.430.02%22,022
Aug 14, 202627.1527.1526.9727.0326.42-0.16%14,171
Aug 13, 202627.0027.1427.0027.0726.460.11%22,822
Aug 12, 202626.9027.0826.9027.0426.430.21%27,589
Aug 11, 202627.0527.0526.9326.9826.38-27,647