Skip to main content
logo
State Street Health Care Select Sector SPDR Premium Income ETF (XLVI)
NYSEARCA: XLVI · Real-Time Price · USD
26.39
-0.12 (-0.47%)
Sep 30, 2026, 3:04 PM EDT - Market open

XLVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202626.5126.5326.4026.42--0.36%33,676
Sep 29, 202626.5326.5526.3226.5126.51-0.12%68,921
Sep 28, 202626.4926.6026.4326.5526.550.23%49,060
Sep 25, 202626.5026.5526.2526.4826.480.24%72,666
Sep 24, 202626.3026.5526.2926.4226.420.80%70,496
Sep 23, 202626.4926.4926.2126.2126.21-0.72%95,689
Sep 22, 202626.3326.4626.1826.4026.400.28%17,594
Sep 21, 202626.1426.3426.0526.3326.330.65%28,785
Sep 18, 202626.1026.2126.0726.1626.16-0.07%16,501
Sep 17, 202626.1126.2126.0226.1826.170.67%28,873
Sep 16, 202626.0026.2026.0026.0026.00-0.19%19,416
Sep 15, 202626.0126.0825.8126.0526.05-0.19%44,407
Sep 14, 202626.1426.1825.9726.1026.101.52%50,709
Sep 11, 202625.8325.8525.6425.7125.71-0.07%266,918
Sep 10, 202625.8525.9525.7025.7325.73-0.55%93,496
Sep 9, 202625.8325.9725.8325.8725.87-0.35%79,602
Sep 8, 202626.4326.4325.9425.9625.96-2.39%60,442
Sep 4, 202626.6226.7426.5626.6026.60-1.02%72,604
Sep 3, 202626.9026.9026.5826.8726.870.26%63,007
Sep 2, 202626.8327.0126.7426.8026.800.60%69,822
Sep 1, 202626.8426.8826.5026.6426.640.02%119,824
Aug 31, 202626.6926.9226.5526.9226.640.31%48,418
Aug 28, 202626.9526.9526.7726.8426.55-0.27%39,488
Aug 27, 202627.0527.0626.8926.9126.62-0.89%38,350
Aug 26, 202627.3127.3127.1127.1526.86-0.67%24,722
Aug 25, 202627.3327.3527.2227.3327.040.35%21,901
Aug 24, 202627.1427.2427.1027.2426.950.11%28,047
Aug 21, 202626.9027.3026.9027.2126.920.77%46,046
Aug 20, 202627.1727.3227.0027.0026.71-1.15%31,024
Aug 19, 202627.3527.3527.2727.3127.020.33%22,161
Aug 18, 202627.1027.2327.1027.2226.930.70%23,759
Aug 17, 202626.9927.0926.8927.0326.740.02%22,022
Aug 14, 202627.1527.1526.9727.0326.74-0.16%14,171
Aug 13, 202627.0027.1427.0027.0726.780.11%22,822
Aug 12, 202626.9027.0826.9027.0426.750.21%27,589
Aug 11, 202627.0527.0526.9326.9826.70-27,647
Aug 10, 202626.7927.0226.7326.9826.700.90%43,156
Aug 7, 202626.6026.7526.4226.7426.460.64%31,220
Aug 6, 202626.7126.7126.4726.5726.290.08%17,368
Aug 5, 202626.2426.6326.2426.5526.271.06%22,394
Aug 4, 202626.2026.3026.1726.2725.99-0.14%19,080
Aug 3, 202626.5826.5826.1726.3126.03-0.20%26,139
Jul 31, 202626.4826.6026.3126.5826.08-0.18%31,611
Jul 30, 202626.6826.7126.4626.6326.13-1.02%56,107
Jul 29, 202627.0427.0426.8526.9026.40-0.26%26,036
Jul 28, 202626.8227.0426.8226.9726.471.34%55,418
Jul 27, 202626.7926.8726.5826.6226.120.35%65,481
Jul 24, 202626.5926.6026.4126.5226.020.72%19,322
Jul 23, 202626.2426.3426.1626.3325.840.94%34,829
Jul 22, 202626.4726.4726.0526.0925.60-0.42%22,327