Skip to main content
logo
The Select Sector SPDR Trust - State Street Health Care Select Sector SPDR ETF (BMV:XLV)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,643.50
+14.00 (0.53%)
At close: Apr 1, 2026

BMV:XLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,650.012,650.012,638.962,643.502,643.500.53%658
Mar 31, 20262,616.632,629.502,616.632,629.502,629.500.86%777
Mar 30, 20262,607.002,607.002,607.002,607.002,607.000.06%289
Mar 27, 20262,605.502,609.002,605.502,605.512,605.510.99%79
Mar 24, 20262,579.992,580.002,579.992,580.002,580.00-39
Mar 23, 20262,574.302,580.002,574.302,580.002,580.00-0.96%144
Mar 20, 20262,618.002,622.502,605.002,605.002,594.36-0.04%168
Mar 19, 20262,606.002,606.002,606.002,606.002,595.36-0.27%18
Mar 18, 20262,658.602,658.602,613.002,613.002,602.33-2.29%62
Mar 17, 20262,670.002,674.302,670.002,674.302,663.38-0.77%205
Mar 13, 20262,695.002,695.002,695.002,695.002,684.00-0.19%27
Mar 11, 20262,700.002,700.002,700.002,700.002,688.98-0.07%66
Mar 10, 20262,690.002,702.002,690.002,702.002,690.97-0.77%5,621
Mar 9, 20262,718.002,723.002,718.002,723.002,711.880.26%240
Mar 6, 20262,699.202,716.002,699.202,716.002,704.91-1.60%191
Mar 5, 20262,713.352,760.082,706.002,760.082,748.810.10%110
Mar 4, 20262,750.002,757.302,750.002,757.242,745.980.26%203
Mar 3, 20262,754.002,768.002,750.002,750.002,738.770.22%576
Mar 2, 20262,751.002,755.012,744.002,744.002,732.80-0.07%113
Feb 27, 20262,740.512,746.042,740.512,746.042,734.831.46%381
Feb 26, 20262,697.002,708.012,697.002,706.602,695.550.02%284
Feb 25, 20262,708.452,708.452,706.002,706.002,694.95-0.11%2,546
Feb 24, 20262,722.602,722.602,709.002,709.002,697.94-0.88%504
Feb 23, 20262,732.962,733.002,732.962,733.002,721.841.83%474
Feb 20, 20262,684.002,684.002,684.002,684.002,673.04-0.94%165
Feb 19, 20262,710.512,710.512,709.502,709.502,698.44-0.17%34
Feb 18, 20262,695.992,719.962,695.992,714.002,702.920.63%65
Feb 17, 20262,696.992,697.002,696.992,697.002,685.99-0.25%68
Feb 13, 20262,720.992,727.152,702.502,703.792,692.750.14%272
Feb 12, 20262,666.752,701.512,666.752,700.002,688.980.65%1,609
Feb 11, 20262,670.012,682.542,670.012,682.502,671.550.11%3,476
Feb 10, 20262,690.002,690.002,679.502,679.502,668.56-0.50%212
Feb 9, 20262,692.002,693.002,692.002,693.002,682.01-0.92%68
Feb 6, 20262,717.002,718.002,685.002,718.002,706.900.54%6,409
Feb 5, 20262,713.972,715.772,703.502,703.502,692.460.02%496
Feb 4, 20262,689.002,717.022,689.002,702.852,691.811.34%628
Feb 3, 20262,695.202,695.202,659.742,667.002,656.11-1.05%371
Jan 30, 20262,647.692,710.002,647.692,695.422,684.421.29%1,307
Jan 29, 20262,649.542,665.002,649.502,661.002,650.140.45%676
Jan 28, 20262,664.122,666.212,649.002,649.002,638.18-1.45%270
Jan 27, 20262,689.012,689.012,688.002,688.002,677.03-1.70%631
Jan 26, 20262,726.002,734.432,726.002,734.432,723.27-0.09%5,687
Jan 23, 20262,760.002,768.532,737.002,737.002,725.83-1.05%333
Jan 22, 20262,770.002,770.002,766.002,766.002,754.71-0.06%742
Jan 21, 20262,730.002,767.702,730.002,767.702,756.401.16%555
Jan 20, 20262,751.002,751.002,725.002,736.072,724.90-0.51%6,083
Jan 16, 20262,772.012,772.012,750.012,750.012,738.78-0.74%468
Jan 15, 20262,763.002,772.002,758.012,770.502,759.19-1.76%747
Jan 14, 20262,798.002,820.082,794.002,820.082,808.571.04%65
Jan 13, 20262,800.002,821.002,790.002,791.002,779.61-1.90%305