State Street Health Care Select Sector SPDR Premium Income ETF (XLVI)
NYSEARCA: XLVI · Real-Time Price · USD
26.58
-0.05 (-0.19%)
Jul 31, 2026, 4:00 PM EDT - Market closed
XLVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 26.48 | 26.60 | 26.31 | 26.58 | 26.58 | -0.18% | 31,584 |
| Jul 30, 2026 | 26.68 | 26.71 | 26.46 | 26.63 | 26.63 | -1.02% | 56,106 |
| Jul 29, 2026 | 27.04 | 27.04 | 26.85 | 26.90 | 26.90 | -0.26% | 26,000 |
| Jul 28, 2026 | 26.82 | 27.04 | 26.82 | 26.97 | 26.97 | 1.34% | 52,907 |
| Jul 27, 2026 | 26.79 | 26.87 | 26.58 | 26.62 | 26.62 | 0.35% | 65,413 |
| Jul 24, 2026 | 26.59 | 26.60 | 26.41 | 26.52 | 26.52 | 0.72% | 19,322 |
| Jul 23, 2026 | 26.24 | 26.34 | 26.16 | 26.33 | 26.33 | 0.94% | 34,829 |
| Jul 22, 2026 | 26.47 | 26.47 | 26.05 | 26.09 | 26.09 | -0.42% | 22,301 |
| Jul 21, 2026 | 26.08 | 26.22 | 25.95 | 26.20 | 26.20 | 0.36% | 16,475 |
| Jul 20, 2026 | 26.53 | 26.53 | 26.11 | 26.11 | 26.11 | -0.64% | 29,922 |
| Jul 17, 2026 | 26.30 | 26.55 | 26.26 | 26.27 | 26.27 | -0.41% | 20,511 |
| Jul 16, 2026 | 25.92 | 26.46 | 25.92 | 26.38 | 26.38 | 1.77% | 14,739 |
| Jul 15, 2026 | 25.94 | 26.02 | 25.76 | 25.92 | 25.92 | - | 17,353 |
| Jul 14, 2026 | 26.24 | 26.24 | 25.85 | 25.92 | 25.92 | -1.50% | 14,788 |
| Jul 13, 2026 | 26.33 | 26.34 | 26.20 | 26.31 | 26.31 | 0.01% | 35,152 |
| Jul 10, 2026 | 26.28 | 26.32 | 26.28 | 26.31 | 26.31 | -0.04% | 12,685 |
| Jul 9, 2026 | 26.32 | 26.32 | 26.26 | 26.32 | 26.32 | 0.16% | 6,876 |
| Jul 8, 2026 | 26.47 | 26.47 | 26.21 | 26.28 | 26.28 | -0.14% | 10,953 |
| Jul 7, 2026 | 26.27 | 26.41 | 26.27 | 26.31 | 26.31 | 0.21% | 22,376 |
| Jul 6, 2026 | 26.44 | 26.44 | 26.21 | 26.26 | 26.26 | -0.05% | 15,238 |
| Jul 2, 2026 | 26.37 | 26.37 | 26.20 | 26.27 | 26.27 | 0.49% | 13,696 |
| Jul 1, 2026 | 26.36 | 26.36 | 26.09 | 26.14 | 26.14 | 0.18% | 12,684 |
| Jun 30, 2026 | 26.30 | 26.38 | 26.30 | 26.36 | 26.09 | -0.14% | 24,779 |
| Jun 29, 2026 | 26.52 | 26.60 | 26.35 | 26.40 | 26.13 | 0.25% | 20,068 |
| Jun 26, 2026 | 26.14 | 26.37 | 26.14 | 26.33 | 26.07 | 1.12% | 15,194 |
| Jun 25, 2026 | 26.04 | 26.18 | 25.67 | 26.04 | 25.78 | 0.85% | 23,728 |
| Jun 24, 2026 | 25.99 | 25.99 | 25.71 | 25.82 | 25.56 | 0.48% | 15,286 |
| Jun 23, 2026 | 25.57 | 25.70 | 25.55 | 25.70 | 25.44 | 1.53% | 5,841 |
| Jun 22, 2026 | 24.96 | 25.42 | 24.96 | 25.31 | 25.06 | 0.52% | 11,267 |
| Jun 18, 2026 | 25.36 | 25.38 | 25.08 | 25.18 | 24.93 | -0.69% | 21,812 |
| Jun 17, 2026 | 25.59 | 25.62 | 25.26 | 25.36 | 25.10 | -1.20% | 25,772 |
| Jun 16, 2026 | 25.69 | 25.69 | 25.57 | 25.66 | 25.40 | 0.13% | 7,194 |
| Jun 15, 2026 | 25.71 | 25.71 | 25.58 | 25.63 | 25.37 | -0.03% | 23,492 |
| Jun 12, 2026 | 25.61 | 25.67 | 25.57 | 25.64 | 25.38 | 0.15% | 14,892 |
| Jun 11, 2026 | 25.57 | 25.66 | 25.57 | 25.60 | 25.34 | 0.38% | 7,614 |
| Jun 10, 2026 | 25.58 | 25.63 | 25.50 | 25.50 | 25.25 | -0.38% | 16,494 |
| Jun 9, 2026 | 25.70 | 25.70 | 25.54 | 25.60 | 25.34 | 0.54% | 10,021 |
| Jun 8, 2026 | 25.65 | 25.65 | 25.43 | 25.46 | 25.21 | 0.01% | 19,654 |
| Jun 5, 2026 | 25.50 | 25.59 | 25.44 | 25.46 | 25.20 | 0.21% | 14,229 |
| Jun 4, 2026 | 25.27 | 25.42 | 25.27 | 25.41 | 25.15 | 2.03% | 10,972 |
| Jun 3, 2026 | 24.82 | 25.00 | 24.82 | 24.90 | 24.65 | 0.67% | 12,452 |
| Jun 2, 2026 | 24.98 | 24.98 | 24.63 | 24.74 | 24.49 | -0.73% | 20,252 |
| Jun 1, 2026 | 24.80 | 25.00 | 24.80 | 24.92 | 24.67 | -0.83% | 13,992 |
| May 29, 2026 | 25.65 | 25.65 | 25.31 | 25.33 | 24.88 | -0.53% | 10,479 |
| May 28, 2026 | 25.33 | 25.50 | 25.32 | 25.47 | 25.01 | 0.94% | 24,528 |
| May 27, 2026 | 25.23 | 25.35 | 25.22 | 25.23 | 24.78 | 0.01% | 9,595 |
| May 26, 2026 | 25.44 | 25.44 | 25.15 | 25.23 | 24.77 | -0.52% | 20,028 |
| May 22, 2026 | 25.30 | 25.38 | 25.27 | 25.36 | 24.90 | 0.89% | 9,696 |
| May 21, 2026 | 24.93 | 25.16 | 24.93 | 25.14 | 24.68 | 0.46% | 4,382 |
| May 20, 2026 | 25.23 | 25.23 | 24.93 | 25.02 | 24.57 | 0.08% | 10,599 |