Health Care Select Sector SPDR Fund XLV
NYSEArca
$168.42-2.31 (-1.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $168.42 | -1.35% | $170.16 | $170.54 | $168.39 | 12.12M |
| 2026-09-29 | $170.73 | -0.31% | $170.55 | $171.54 | $168.82 | 8.98M |
| 2026-09-28 | $171.26 | +0.33% | $169.97 | $171.87 | $169.58 | 6.07M |
| 2026-09-25 | $170.70 | +0.49% | $169.94 | $170.97 | $168.67 | 6.00M |
| 2026-09-24 | $169.87 | +0.63% | $168.85 | $171.54 | $168.72 | 8.87M |
| 2026-09-23 | $168.80 | -0.64% | $169.93 | $171.02 | $168.19 | 7.43M |
| 2026-09-22 | $169.89 | +0.52% | $168.79 | $170.72 | $167.86 | 7.12M |
| 2026-09-21 | $169.01 | +0.37% | $167.32 | $169.53 | $166.85 | 7.62M |
| 2026-09-18 | $168.39 | -0.25% | $168.27 | $169.06 | $167.78 | 11.44M |
| 2026-09-17 | $168.81 | +0.62% | $168.44 | $169.10 | $167.76 | 5.83M |
| 2026-09-16 | $167.77 | +0.07% | $167.75 | $168.80 | $167.41 | 7.16M |
| 2026-09-15 | $167.66 | -0.05% | $167.79 | $168.20 | $166.18 | 7.43M |
| 2026-09-14 | $167.75 | +1.45% | $168.01 | $168.77 | $167.03 | 9.41M |
| 2026-09-11 | $165.36 | -0.18% | $166.83 | $167.13 | $165.11 | 6.50M |
| 2026-09-10 | $165.66 | -0.55% | $166.50 | $167.08 | $165.58 | 7.93M |
| 2026-09-09 | $166.58 | -0.33% | $167.31 | $167.41 | $166.39 | 8.02M |
| 2026-09-08 | $167.13 | -2.52% | $168.29 | $168.75 | $166.94 | 11.07M |
| 2026-09-04 | $171.45 | -1.04% | $171.39 | $172.53 | $171.24 | 6.08M |
| 2026-09-03 | $173.26 | +0.18% | $174.07 | $174.16 | $171.38 | 5.93M |
| 2026-09-02 | $172.95 | +0.75% | $172.09 | $174.48 | $172.09 | 7.81M |
| 2026-09-01 | $171.67 | +0.66% | $172.62 | $173.53 | $171.03 | 7.82M |
| 2026-08-31 | $170.54 | -0.36% | $170.25 | $170.98 | $169.20 | 7.31M |
| 2026-08-28 | $171.16 | -0.24% | $171.43 | $171.71 | $170.59 | 4.91M |
| 2026-08-27 | $171.58 | -1.13% | $171.95 | $173.11 | $171.43 | 7.11M |
| 2026-08-26 | $173.54 | -1.00% | $174.33 | $174.84 | $173.45 | 5.62M |
| 2026-08-25 | $175.29 | +0.34% | $174.45 | $175.82 | $174.04 | 5.43M |
| 2026-08-24 | $174.70 | +0.05% | $174.41 | $174.92 | $173.33 | 5.93M |
| 2026-08-21 | $174.62 | +1.29% | $171.91 | $175.60 | $171.79 | 10.17M |
| 2026-08-20 | $172.39 | -1.87% | $174.19 | $175.19 | $172.34 | 9.67M |
| 2026-08-19 | $175.68 | +3.51% | $172.47 | $176.60 | $172.29 | 16.54M |
| 2026-08-18 | $169.73 | +1.60% | $168.67 | $170.30 | $168.45 | 7.53M |
| 2026-08-17 | $167.05 | -0.19% | $166.45 | $167.87 | $165.86 | 7.23M |
| 2026-08-14 | $167.37 | -0.60% | $167.66 | $167.77 | $166.45 | 5.02M |
| 2026-08-13 | $168.38 | -0.04% | $169.49 | $169.71 | $167.84 | 6.73M |
| 2026-08-12 | $168.44 | +0.26% | $166.42 | $168.88 | $165.76 | 7.14M |
| 2026-08-11 | $168.01 | -0.26% | $168.28 | $169.66 | $167.64 | 6.68M |
| 2026-08-10 | $168.44 | +1.67% | $165.68 | $168.50 | $165.55 | 7.00M |
| 2026-08-07 | $165.68 | +0.75% | $163.92 | $165.77 | $162.92 | 7.97M |
| 2026-08-06 | $164.45 | +0.18% | $166.14 | $167.02 | $163.03 | 9.44M |
| 2026-08-05 | $164.16 | +1.27% | $163.64 | $165.35 | $162.62 | 15.22M |
| 2026-08-04 | $162.10 | -0.09% | $162.00 | $162.49 | $160.97 | 15.13M |
| 2026-08-03 | $162.24 | -0.19% | $163.63 | $164.73 | $161.35 | 10.99M |
| 2026-07-31 | $162.55 | -0.59% | $162.31 | $163.23 | $160.73 | 9.60M |
| 2026-07-30 | $163.52 | -1.64% | $163.25 | $163.95 | $161.86 | 12.48M |
| 2026-07-29 | $166.24 | -0.61% | $167.15 | $168.16 | $165.77 | 11.66M |
| 2026-07-28 | $167.26 | +2.36% | $165.99 | $168.53 | $165.75 | 12.77M |
| 2026-07-27 | $163.40 | +0.51% | $163.01 | $164.57 | $162.35 | 8.06M |
| 2026-07-24 | $162.57 | +0.70% | $162.47 | $163.25 | $161.58 | 7.65M |
| 2026-07-23 | $161.44 | +1.26% | $159.90 | $161.61 | $159.32 | 6.45M |
| 2026-07-22 | $159.43 | -0.51% | $160.97 | $160.97 | $158.95 | 5.60M |
| 2026-07-21 | $160.25 | +0.63% | $157.53 | $160.37 | $157.23 | 6.59M |
| 2026-07-20 | $159.25 | -1.14% | $161.00 | $161.49 | $159.18 | 6.64M |
| 2026-07-17 | $161.09 | -0.44% | $161.81 | $164.00 | $160.88 | 9.17M |
| 2026-07-16 | $161.80 | +2.22% | $160.35 | $162.64 | $159.94 | 11.82M |
| 2026-07-15 | $158.29 | 0.00% | $157.38 | $159.35 | $157.25 | 10.89M |
| 2026-07-14 | $158.29 | -1.93% | $159.78 | $160.08 | $157.78 | 11.52M |
| 2026-07-13 | $161.41 | +0.35% | $160.97 | $162.24 | $160.32 | 6.87M |
| 2026-07-10 | $160.84 | -0.82% | $162.48 | $162.66 | $160.24 | 9.50M |
| 2026-07-09 | $162.17 | -0.08% | $161.80 | $163.42 | $161.36 | 9.58M |
| 2026-07-08 | $162.30 | -1.30% | $163.42 | $163.99 | $162.26 | 9.29M |
| 2026-07-07 | $164.44 | +1.53% | $164.75 | $165.61 | $163.88 | 12.14M |
| 2026-07-06 | $161.96 | -1.09% | $163.20 | $163.45 | $160.25 | 16.12M |
| 2026-07-02 | $163.74 | +2.63% | $160.67 | $163.85 | $160.38 | 14.72M |
| 2026-07-01 | $159.54 | +0.55% | $159.61 | $159.96 | $158.50 | 10.12M |
| 2026-06-30 | $158.66 | -1.29% | $161.01 | $161.25 | $157.96 | 11.56M |
| 2026-06-29 | $160.74 | +0.25% | $160.70 | $161.09 | $159.88 | 12.94M |
| 2026-06-26 | $160.34 | +3.03% | $156.32 | $160.64 | $156.18 | 16.56M |
| 2026-06-25 | $155.63 | +1.49% | $153.95 | $157.21 | $153.59 | 9.42M |
| 2026-06-24 | $153.35 | +0.77% | $153.13 | $154.67 | $152.46 | 10.07M |
| 2026-06-23 | $152.18 | +1.41% | $151.49 | $152.43 | $151.00 | 9.48M |
| 2026-06-22 | $150.06 | +0.44% | $149.33 | $150.62 | $149.06 | 11.71M |
| 2026-06-18 | $149.40 | -0.87% | $151.27 | $151.27 | $148.79 | 10.88M |
| 2026-06-17 | $150.71 | -1.46% | $152.05 | $152.57 | $149.97 | 10.99M |
| 2026-06-16 | $152.94 | +0.03% | $153.60 | $153.72 | $151.72 | 8.63M |
| 2026-06-15 | $152.89 | -0.60% | $153.71 | $153.88 | $151.77 | 9.53M |
| 2026-06-12 | $153.81 | -0.18% | $154.97 | $155.16 | $153.37 | 9.11M |
| 2026-06-11 | $154.09 | +0.81% | $153.46 | $155.16 | $152.86 | 10.55M |
| 2026-06-10 | $152.85 | -1.11% | $154.96 | $155.13 | $152.82 | 11.71M |
| 2026-06-09 | $154.57 | +1.26% | $153.48 | $154.98 | $153.18 | 13.13M |
| 2026-06-08 | $152.65 | -0.24% | $153.24 | $154.47 | $152.41 | 10.64M |
| 2026-06-05 | $153.01 | +0.61% | $153.38 | $154.70 | $152.92 | 20.72M |
| 2026-06-04 | $152.08 | +3.07% | $150.38 | $152.54 | $150.29 | 14.05M |
| 2026-06-03 | $147.55 | +0.79% | $146.16 | $148.05 | $146.07 | 9.84M |
| 2026-06-02 | $146.40 | -0.97% | $146.75 | $147.27 | $145.31 | 12.02M |
| 2026-06-01 | $147.84 | -1.09% | $148.52 | $148.88 | $147.26 | 12.58M |
| 2026-05-29 | $149.47 | -0.93% | $150.85 | $151.04 | $149.10 | 13.20M |
| 2026-05-28 | $150.88 | +1.40% | $149.15 | $151.35 | $149.11 | 10.40M |
| 2026-05-27 | $148.79 | +0.19% | $148.69 | $150.20 | $148.28 | 10.06M |
| 2026-05-26 | $148.51 | -0.92% | $149.95 | $150.30 | $148.44 | 6.59M |
| 2026-05-22 | $149.89 | +1.17% | $149.09 | $150.32 | $149.00 | 6.92M |