Skip to main content
logo
State Street Health Care Select Sector SPDR Premium Income ETF (XLVI)
NYSEARCA: XLVI · Real-Time Price · USD
26.31
-0.01 (-0.04%)
Jul 10, 2026, 4:00 PM EDT - Market closed

XLVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202626.2826.3226.2826.3126.31-0.04%12,685
Jul 9, 202626.3226.3226.2626.3226.320.16%6,876
Jul 8, 202626.4726.4726.2126.2826.28-0.14%10,953
Jul 7, 202626.2726.4126.2726.3126.310.21%22,376
Jul 6, 202626.4426.4426.2126.2626.26-0.05%15,238
Jul 2, 202626.3726.3726.2026.2726.270.49%13,696
Jul 1, 202626.3626.3626.0926.1426.140.18%12,684
Jun 30, 202626.3026.3826.3026.3626.09-0.14%24,779
Jun 29, 202626.5226.6026.3526.4026.130.25%20,068
Jun 26, 202626.1426.3726.1426.3326.071.12%15,194
Jun 25, 202626.0426.1825.6726.0425.780.85%23,728
Jun 24, 202625.9925.9925.7125.8225.560.48%15,286
Jun 23, 202625.5725.7025.5525.7025.441.53%5,841
Jun 22, 202624.9625.4224.9625.3125.060.52%11,267
Jun 18, 202625.3625.3825.0825.1824.93-0.69%21,812
Jun 17, 202625.5925.6225.2625.3625.10-1.20%25,772
Jun 16, 202625.6925.6925.5725.6625.400.13%7,194
Jun 15, 202625.7125.7125.5825.6325.37-0.03%23,492
Jun 12, 202625.6125.6725.5725.6425.380.15%14,892
Jun 11, 202625.5725.6625.5725.6025.340.38%7,614
Jun 10, 202625.5825.6325.5025.5025.25-0.38%16,494
Jun 9, 202625.7025.7025.5425.6025.340.54%10,021
Jun 8, 202625.6525.6525.4325.4625.210.01%19,654
Jun 5, 202625.5025.5925.4425.4625.200.21%14,229
Jun 4, 202625.2725.4225.2725.4125.152.03%10,972
Jun 3, 202624.8225.0024.8224.9024.650.67%12,452
Jun 2, 202624.9824.9824.6324.7424.49-0.73%20,252
Jun 1, 202624.8025.0024.8024.9224.67-0.83%13,992
May 29, 202625.6525.6525.3125.3324.88-0.53%10,479
May 28, 202625.3325.5025.3225.4725.010.94%24,528
May 27, 202625.2325.3525.2225.2324.780.01%9,595
May 26, 202625.4425.4425.1525.2324.77-0.52%20,028
May 22, 202625.3025.3825.2725.3624.900.89%9,696
May 21, 202624.9325.1624.9325.1424.680.46%4,382
May 20, 202625.2325.2324.9325.0224.570.08%10,599
May 19, 202624.6825.0524.6825.0024.550.76%6,835
May 18, 202624.6324.8224.5824.8124.360.40%17,164
May 15, 202624.9324.9324.6824.7124.26-0.60%12,056
May 14, 202625.0025.0024.8024.8624.410.01%10,253
May 13, 202624.7024.8724.6324.8624.410.51%12,847
May 12, 202624.4324.8324.3924.7324.281.95%19,145
May 11, 202624.4524.5824.2024.2623.82-0.28%17,054
May 8, 202624.5524.5524.3024.3323.89-0.78%16,361
May 7, 202624.7024.7024.4724.5224.07-0.57%9,378
May 6, 202624.6524.7624.5724.6624.210.12%13,581
May 5, 202624.6024.6724.5124.6324.180.36%12,411
May 4, 202624.6524.6524.4624.5424.10-0.21%18,881
May 1, 202624.8524.8524.5924.5924.15-0.50%13,444
Apr 30, 202624.7325.0224.6324.9824.272.15%13,891
Apr 29, 202624.6024.6024.3324.4623.76-0.67%78,292