Skip to main content
logo
State Street Health Care Select Sector SPDR Premium Income ETF (XLVI)
NYSEARCA: XLVI · Real-Time Price · USD
25.18
-0.18 (-0.71%)
Jun 18, 2026, 4:00 PM EDT - Market closed

XLVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202625.3625.3825.0825.1825.18-0.69%21,754
Jun 17, 202625.5925.6225.2625.3625.36-1.20%25,771
Jun 16, 202625.6925.6925.5725.6625.660.13%7,171
Jun 15, 202625.7125.7125.5825.6325.63-0.03%23,381
Jun 12, 202625.6125.6725.5725.6425.640.15%14,891
Jun 11, 202625.5725.6625.5725.6025.600.38%7,525
Jun 10, 202625.5825.6325.5025.5025.50-0.38%16,436
Jun 9, 202625.7025.7025.5425.6025.600.54%10,021
Jun 8, 202625.6525.6525.4325.4625.460.01%19,652
Jun 5, 202625.5025.5925.4425.4625.460.21%14,228
Jun 4, 202625.2725.4225.2725.4125.412.03%10,967
Jun 3, 202624.8225.0024.8224.9024.900.67%12,452
Jun 2, 202624.9824.9824.6324.7424.74-0.73%20,252
Jun 1, 202624.8025.0024.8024.9224.92-0.83%13,992
May 29, 202625.6525.6525.3125.3325.13-0.53%10,479
May 28, 202625.3325.5025.3225.4725.260.94%24,528
May 27, 202625.2325.3525.2225.2325.030.01%9,595
May 26, 202625.4425.4425.1525.2325.02-0.52%20,028
May 22, 202625.3025.3825.2725.3625.160.89%9,696
May 21, 202624.9325.1624.9325.1424.930.46%4,382
May 20, 202625.2325.2324.9325.0224.820.08%10,599
May 19, 202624.6825.0524.6825.0024.800.76%6,835
May 18, 202624.6324.8224.5824.8124.610.40%17,164
May 15, 202624.9324.9324.6824.7124.51-0.60%12,056
May 14, 202625.0025.0024.8024.8624.660.01%10,253
May 13, 202624.7024.8724.6324.8624.660.51%12,847
May 12, 202624.4324.8324.3924.7324.531.95%19,145
May 11, 202624.4524.5824.2024.2624.06-0.28%17,054
May 8, 202624.5524.5524.3024.3324.13-0.78%16,361
May 7, 202624.7024.7024.4724.5224.32-0.57%9,378
May 6, 202624.6524.7624.5724.6624.460.12%13,581
May 5, 202624.6024.6724.5124.6324.430.36%12,411
May 4, 202624.6524.6524.4624.5424.34-0.21%18,881
May 1, 202624.8524.8524.5924.5924.39-0.50%13,444
Apr 30, 202624.7325.0224.6324.9824.512.15%13,891
Apr 29, 202624.6024.6024.3324.4624.00-0.67%78,292
Apr 28, 202624.7924.7924.5524.6224.160.24%31,126
Apr 27, 202624.7024.7824.5524.5624.10-0.34%16,929
Apr 24, 202624.9124.9124.5824.6524.18-1.02%14,568
Apr 23, 202624.9324.9524.8024.9024.430.01%3,642
Apr 22, 202624.8025.0524.8024.9024.430.13%7,727
Apr 21, 202625.1025.1024.8624.8624.40-0.70%6,655
Apr 20, 202625.1825.1825.0425.0424.57-0.57%9,275
Apr 17, 202625.1325.2425.1225.1824.711.00%4,911
Apr 16, 202625.0525.0524.8924.9324.47-0.71%3,644
Apr 15, 202625.1825.1824.9625.1124.64-0.55%5,583
Apr 14, 202625.2025.3925.2025.2524.780.53%2,617
Apr 13, 202625.1025.1224.8625.1224.650.49%9,582
Apr 10, 202625.0825.0824.9825.0024.53-0.98%3,197
Apr 9, 202625.1225.3625.1225.2424.77-0.01%7,019