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
2,941.79
+25.79 (0.88%)
Last updated: Sep 22, 2026, 1:58 PM CST

BMV:XLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,901.762,955.972,901.762,941.802,941.800.88%6,142
Sep 21, 20262,904.002,919.002,904.002,916.002,916.000.28%146
Sep 18, 20262,902.002,919.032,902.002,919.032,907.940.26%46
Sep 17, 20262,911.602,911.602,911.602,911.602,900.541.06%7,257
Sep 15, 20262,881.002,881.002,881.002,881.002,870.060.38%4,592
Sep 14, 20262,800.002,890.002,800.002,870.002,859.101.83%300
Sep 11, 20262,810.002,822.422,805.002,818.442,807.73-0.07%119
Sep 10, 20262,811.002,820.502,810.502,820.502,809.790.16%553
Sep 9, 20262,813.732,822.602,810.022,816.002,805.30-0.49%5,542
Sep 8, 20262,852.002,852.002,830.002,830.002,819.25-2.88%34,582
Sep 7, 20262,914.002,914.002,914.002,914.002,902.930.80%16
Sep 4, 20262,896.002,913.992,890.002,891.002,880.02-1.30%71
Sep 3, 20262,929.002,937.852,923.842,929.002,917.880.01%34,285
Sep 2, 20262,938.002,939.002,928.762,928.762,917.640.54%61
Sep 1, 20262,913.002,918.002,904.002,913.002,901.940.45%376
Aug 31, 20262,910.002,910.002,896.002,900.002,888.99-0.34%49
Aug 28, 20262,900.002,914.502,900.002,910.002,898.95-0.27%41
Aug 27, 20262,929.382,929.382,918.002,918.002,906.92-0.92%218
Aug 26, 20262,985.312,985.312,942.002,945.002,933.81-0.88%240
Aug 25, 20262,958.002,974.762,958.002,971.002,959.720.27%714
Aug 24, 20262,900.032,974.762,900.012,963.002,951.750.20%6,659
Aug 21, 20262,970.002,970.002,957.122,957.122,945.890.81%87
Aug 20, 20262,960.002,973.422,933.502,933.502,922.36-1.56%3,988
Aug 19, 20262,982.132,982.132,960.002,980.002,968.682.83%72
Aug 18, 20262,895.002,898.002,890.002,898.002,886.991.90%140
Aug 17, 20262,848.502,856.002,844.002,844.002,833.20-0.49%32,753
Aug 14, 20262,840.732,858.012,840.732,858.002,847.140.10%14,753
Aug 13, 20262,870.002,870.002,855.012,855.012,844.17-0.83%536
Aug 12, 20262,855.532,879.002,855.532,879.002,868.06-0.03%2,180
Aug 11, 20262,878.002,887.322,872.502,879.992,869.050.07%19,178
Aug 10, 20262,873.152,878.952,873.152,878.002,867.071.48%37
Aug 7, 20262,822.002,841.002,822.002,836.002,825.230.25%132
Aug 6, 20262,810.002,829.022,810.002,829.022,818.270.28%7,880
Aug 5, 20262,793.722,821.002,793.722,821.002,810.291.11%262,970
Aug 4, 20262,784.002,805.002,784.002,790.002,779.40-0.60%17,076
Aug 3, 20262,847.002,847.002,800.002,806.802,796.14-0.75%109
Jul 31, 20262,816.002,828.002,816.002,828.002,817.26-0.07%3,634
Jul 30, 20262,834.862,840.002,824.002,830.002,819.25-2.68%683
Jul 29, 20262,929.832,932.012,908.002,908.002,896.95-0.41%335
Jul 28, 20262,867.002,925.002,867.002,920.002,908.912.46%1,883
Jul 27, 20262,857.032,866.992,850.002,850.002,839.180.25%913
Jul 24, 20262,844.032,850.002,835.002,842.802,832.000.81%16,547
Jul 23, 20262,827.132,830.002,820.002,820.002,809.291.81%532
Jul 22, 20262,767.092,793.142,767.092,770.002,759.48-0.40%432
Jul 21, 20262,786.182,799.412,781.002,781.002,770.440.07%785
Jul 20, 20262,800.002,808.842,779.002,779.002,768.44-0.75%1,187
Jul 17, 20262,854.002,868.272,799.932,799.932,789.30-0.46%734
Jul 16, 20262,783.002,813.002,783.002,813.002,802.321.08%170
Jul 15, 20262,760.842,783.002,760.842,783.002,772.430.91%23
Jul 14, 20262,760.002,760.002,750.002,757.772,747.30-2.00%115