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
2,512.13
-37.87 (-1.49%)
At close: Apr 24, 2026

BMV:XLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%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