Skip to main content
logo
State Street Health Care Select Sector SPDR Premium Income ETF (XLVI)
NYSEARCA: XLVI · Real-Time Price · USD
25.33
-0.14 (-0.54%)
At close: May 29, 2026, 4:00 PM EDT
25.35
+0.02 (0.07%)
After-hours: May 29, 2026, 8:00 PM EDT

XLVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202625.6525.6525.3125.3325.33-0.53%10,479
May 28, 202625.3325.5025.3225.4725.470.94%24,457
May 27, 202625.2325.3525.2225.2325.230.01%9,593
May 26, 202625.4425.4425.1525.2325.23-0.52%20,028
May 22, 202625.3025.3825.2725.3625.360.89%9,695
May 21, 202624.9325.1624.9325.1425.140.46%4,382
May 20, 202625.2325.2324.9325.0225.020.08%10,599
May 19, 202624.6825.0524.6825.0025.000.76%6,835
May 18, 202624.6324.8224.5824.8124.810.40%17,163
May 15, 202624.9324.9324.6824.7124.71-0.60%12,056
May 14, 202625.0025.0024.8024.8624.860.01%10,253
May 13, 202624.7024.8724.6324.8624.860.51%12,847
May 12, 202624.4324.8324.3924.7324.731.95%19,145
May 11, 202624.4524.5824.2024.2624.26-0.28%17,054
May 8, 202624.5524.5524.3024.3324.33-0.78%16,361
May 7, 202624.7024.7024.4724.5224.52-0.57%9,378
May 6, 202624.6524.7624.5724.6624.660.12%13,581
May 5, 202624.6024.6724.5124.6324.630.36%12,411
May 4, 202624.6524.6524.4624.5424.54-0.21%18,881
May 1, 202624.8524.8524.5924.5924.59-0.50%13,444
Apr 30, 202624.7325.0224.6324.9824.712.15%13,891
Apr 29, 202624.6024.6024.3324.4624.19-0.67%78,292
Apr 28, 202624.7924.7924.5524.6224.360.24%31,126
Apr 27, 202624.7024.7824.5524.5624.30-0.34%16,929
Apr 24, 202624.9124.9124.5824.6524.38-1.02%14,568
Apr 23, 202624.9324.9524.8024.9024.630.01%3,642
Apr 22, 202624.8025.0524.8024.9024.630.13%7,727
Apr 21, 202625.1025.1024.8624.8624.60-0.70%6,655
Apr 20, 202625.1825.1825.0425.0424.77-0.57%9,275
Apr 17, 202625.1325.2425.1225.1824.911.00%4,911
Apr 16, 202625.0525.0524.8924.9324.67-0.71%3,644
Apr 15, 202625.1825.1824.9625.1124.84-0.55%5,583
Apr 14, 202625.2025.3925.2025.2524.980.53%2,617
Apr 13, 202625.1025.1224.8625.1224.850.49%9,582
Apr 10, 202625.0825.0824.9825.0024.73-0.98%3,197
Apr 9, 202625.1225.3625.1225.2424.97-0.01%7,019
Apr 8, 202625.0025.2624.9825.2524.981.79%19,109
Apr 7, 202624.9124.9124.6224.8024.540.14%10,600
Apr 6, 202624.7324.8224.7124.7724.50-0.25%10,209
Apr 2, 202624.9324.9424.7324.8324.57-0.64%5,572
Apr 1, 202624.8825.0824.8624.9924.720.89%16,417
Mar 31, 202624.8725.1124.8725.1124.511.69%7,831
Mar 30, 202624.8924.8924.6524.6924.100.30%12,022
Mar 27, 202624.9224.9224.5724.6224.03-1.42%25,120
Mar 26, 202625.1225.1224.9724.9724.37-0.19%6,621
Mar 25, 202625.0025.1124.9225.0224.420.92%7,563
Mar 24, 202624.6524.8624.6124.7924.20-0.10%7,804
Mar 23, 202625.0025.0124.7724.8224.220.15%27,777
Mar 20, 202624.9524.9524.7324.7824.19-0.56%5,793
Mar 19, 202625.0025.0624.9124.9224.32-0.42%7,809