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
2,591.00
-24.00 (-0.92%)
At close: May 29, 2026

BMV:XLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,609.002,609.002,591.002,591.002,591.00-0.92%7,314
May 28, 20262,615.002,615.002,608.002,615.002,615.001.14%1,437
May 27, 20262,620.042,620.042,575.002,585.612,585.610.46%61,747
May 26, 20262,582.002,586.872,570.002,573.802,573.80-1.73%853
May 25, 20262,619.002,619.002,619.002,619.002,619.00-14
May 22, 20262,599.002,619.002,599.002,619.002,619.002.30%33
May 21, 20262,558.002,560.002,554.002,560.002,560.000.59%843
May 20, 20262,570.002,570.002,536.002,545.012,545.01-0.78%91
May 19, 20262,565.002,565.002,565.002,565.002,565.002.19%280
May 18, 20262,452.212,510.002,452.212,510.002,510.00-0.26%34
May 15, 20262,511.322,525.012,511.322,516.502,516.50-0.42%72,798
May 14, 20262,509.012,527.002,509.012,527.002,527.000.28%4,078
May 13, 20262,509.102,525.132,509.102,520.002,520.000.12%171,508
May 12, 20262,500.002,519.752,500.002,517.002,517.002.40%213
May 11, 20262,471.002,480.002,457.002,458.002,458.00-0.89%442
May 8, 20262,469.802,480.002,464.302,480.002,480.00-0.72%1,150
May 7, 20262,488.012,498.002,488.002,498.002,498.00-0.39%1,312
May 6, 20262,510.012,513.202,507.002,507.892,507.89-0.87%421
May 5, 20262,528.302,530.002,522.352,530.002,530.00-1.84%2,331
May 4, 20262,525.002,577.342,525.002,577.342,577.341.07%828
Apr 30, 20262,515.042,562.802,515.042,550.002,550.001.96%394
Apr 29, 20262,476.002,501.002,475.002,501.002,501.000.12%542
Apr 28, 20262,497.982,541.972,495.502,498.002,498.00-10,021
Apr 27, 20262,505.002,505.002,498.002,498.002,498.00-0.56%82
Apr 24, 20262,520.002,520.002,512.132,512.132,512.13-1.49%52
Apr 23, 20262,537.002,550.002,537.002,550.002,550.000.35%717
Apr 22, 20262,540.002,541.012,540.002,541.012,541.010.26%40
Apr 21, 20262,560.002,560.002,525.002,534.502,534.50-0.43%1,245
Apr 20, 20262,565.002,565.002,545.372,545.372,545.37-1.17%122,459
Apr 17, 20262,555.002,575.502,555.002,575.382,575.381.87%1,204
Apr 16, 20262,549.992,549.992,528.002,528.002,528.00-0.88%329
Apr 15, 20262,545.002,550.502,545.002,550.502,550.50-0.80%91
Apr 14, 20262,582.002,582.002,571.002,571.002,571.000.43%43
Apr 13, 20262,557.002,560.012,557.002,560.012,560.010.08%18
Apr 10, 20262,579.292,579.292,558.002,558.002,558.00-1.54%39
Apr 9, 20262,580.002,598.002,580.002,598.002,598.00-0.15%36
Apr 8, 20262,592.002,602.002,592.002,602.002,602.000.12%1,902
Apr 6, 20262,643.502,643.502,599.002,599.002,599.00-1.68%48
Apr 1, 20262,650.012,650.012,638.962,643.502,643.500.53%684
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, 20262,574.302,580.002,574.302,580.002,580.00-0.55%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