XLV Historical Prices
State Street Health Care Select Sector SPDR ETF · daily open, high, low, close & volume
Trading days
249
Period high
192.32
Period low
141.97
Period change
+25.48%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 181.28 | 185.90 | 181.14 | 184.80 | -0.06% | 15,002,980 |
| Nov 5, 2026 | 191.46 | 192.32 | 184.82 | 184.91 | -2.50% | 25,147,557 |
| Nov 4, 2026 | 187.71 | 190.21 | 185.33 | 189.66 | +3.06% | 16,802,438 |
| Nov 3, 2026 | 183.68 | 185.72 | 183.57 | 184.02 | -0.31% | 11,295,892 |
| Nov 2, 2026 | 184.69 | 185.56 | 183.38 | 184.60 | -0.15% | 14,062,676 |
| Oct 30, 2026 | 186.75 | 187.99 | 184.52 | 184.87 | +0.45% | 18,718,101 |
| Oct 29, 2026 | 182.97 | 184.85 | 182.10 | 184.04 | +2.40% | 15,100,809 |
| Oct 28, 2026 | 177.63 | 181.28 | 177.07 | 179.72 | +0.30% | 8,838,257 |
| Oct 27, 2026 | 178.34 | 179.72 | 177.93 | 179.18 | -0.06% | 7,831,929 |
| Oct 26, 2026 | 179.77 | 181.17 | 178.46 | 179.28 | +0.00% | 7,821,902 |
| Oct 23, 2026 | 180.40 | 180.74 | 178.71 | 179.28 | -1.11% | 7,725,306 |
| Oct 22, 2026 | 179.66 | 182.25 | 178.95 | 181.30 | +1.32% | 10,120,266 |
| Oct 21, 2026 | 177.75 | 179.68 | 177.64 | 178.94 | -0.49% | 8,491,445 |
| Oct 20, 2026 | 177.66 | 180.06 | 177.31 | 179.82 | +2.37% | 8,149,950 |
| Oct 19, 2026 | 175.72 | 177.35 | 175.27 | 175.65 | -0.60% | 6,027,909 |
| Oct 16, 2026 | 178.20 | 178.28 | 176.33 | 176.71 | -0.27% | 8,549,671 |
| Oct 15, 2026 | 176.43 | 178.86 | 176.22 | 177.19 | +1.86% | 11,490,394 |
| Oct 14, 2026 | 170.94 | 173.99 | 170.65 | 173.96 | +2.53% | 11,831,234 |
| Oct 13, 2026 | 172.32 | 172.79 | 169.48 | 169.66 | -1.35% | 8,745,519 |
| Oct 12, 2026 | 171.49 | 172.03 | 170.85 | 171.99 | +0.69% | 5,826,319 |
| Oct 9, 2026 | 167.73 | 171.03 | 167.52 | 170.81 | +1.58% | 7,051,674 |
| Oct 8, 2026 | 168.23 | 168.51 | 165.19 | 168.16 | -0.39% | 11,120,967 |
| Oct 7, 2026 | 167.87 | 170.38 | 167.43 | 168.81 | +1.03% | 8,879,111 |
| Oct 6, 2026 | 168.00 | 169.03 | 165.82 | 167.09 | -0.17% | 7,338,164 |
| Oct 5, 2026 | 166.00 | 167.78 | 165.49 | 167.37 | +0.72% | 7,302,730 |
| Oct 2, 2026 | 166.54 | 166.85 | 165.27 | 166.18 | -0.01% | 7,148,331 |
| Oct 1, 2026 | 168.15 | 168.60 | 165.83 | 166.20 | -1.32% | 10,030,811 |
| Sep 30, 2026 | 170.16 | 170.53 | 168.39 | 168.42 | -1.35% | 12,131,737 |
| Sep 29, 2026 | 170.55 | 171.54 | 168.82 | 170.73 | -0.31% | 8,980,000 |
| Sep 28, 2026 | 169.97 | 171.87 | 169.58 | 171.26 | +0.33% | 6,062,884 |
| Sep 25, 2026 | 169.94 | 170.97 | 168.67 | 170.70 | +0.49% | 6,003,975 |
| Sep 24, 2026 | 168.85 | 171.53 | 168.72 | 169.87 | +0.63% | 8,877,110 |
| Sep 23, 2026 | 169.93 | 171.02 | 168.19 | 168.80 | -0.64% | 7,436,596 |
| Sep 22, 2026 | 168.79 | 170.72 | 167.86 | 169.89 | +0.52% | 7,127,694 |
| Sep 21, 2026 | 167.31 | 169.53 | 166.85 | 169.01 | +0.37% | 7,616,444 |
| Sep 18, 2026 | 168.27 | 169.06 | 167.78 | 168.39 | -0.25% | 11,437,202 |
| Sep 17, 2026 | 168.44 | 169.10 | 167.76 | 168.81 | +0.62% | 5,835,207 |
| Sep 16, 2026 | 167.75 | 168.80 | 167.41 | 167.77 | +0.07% | 7,153,489 |
| Sep 15, 2026 | 167.79 | 168.20 | 166.18 | 167.66 | -0.05% | 7,424,964 |
| Sep 14, 2026 | 168.01 | 168.77 | 167.03 | 167.75 | +1.45% | 9,411,704 |
| Sep 11, 2026 | 166.83 | 167.13 | 165.11 | 165.36 | -0.18% | 6,502,828 |
| Sep 10, 2026 | 166.50 | 167.07 | 165.58 | 165.66 | -0.55% | 7,932,978 |
| Sep 9, 2026 | 167.31 | 167.41 | 166.39 | 166.58 | -0.33% | 8,018,360 |
| Sep 8, 2026 | 168.29 | 168.75 | 166.94 | 167.13 | -2.52% | 11,064,862 |
| Sep 4, 2026 | 171.39 | 172.53 | 171.24 | 171.45 | -1.04% | 6,087,118 |
| Sep 3, 2026 | 174.07 | 174.16 | 171.38 | 173.26 | +0.18% | 5,937,011 |
| Sep 2, 2026 | 172.09 | 174.48 | 172.09 | 172.95 | +1.41% | 7,803,085 |
| Aug 31, 2026 | 170.25 | 170.98 | 169.20 | 170.54 | -0.36% | 7,467,679 |
| Aug 28, 2026 | 171.43 | 171.71 | 170.59 | 171.16 | -0.24% | 4,910,838 |
| Aug 27, 2026 | 171.95 | 173.11 | 171.43 | 171.58 | -1.13% | 7,095,408 |
| Aug 26, 2026 | 174.32 | 174.84 | 173.45 | 173.54 | -1.00% | 5,618,603 |
| Aug 25, 2026 | 174.45 | 175.82 | 174.04 | 175.29 | +0.34% | 5,433,916 |
| Aug 24, 2026 | 174.41 | 174.92 | 173.33 | 174.70 | +0.05% | 5,930,213 |
| Aug 21, 2026 | 171.91 | 175.60 | 171.79 | 174.62 | +1.29% | 10,171,066 |
| Aug 20, 2026 | 174.19 | 175.19 | 172.34 | 172.39 | -1.87% | 9,673,449 |
| Aug 19, 2026 | 172.47 | 176.59 | 172.29 | 175.68 | +3.51% | 16,535,636 |
| Aug 18, 2026 | 168.67 | 170.30 | 168.45 | 169.73 | +1.60% | 7,529,580 |
| Aug 17, 2026 | 166.45 | 167.87 | 165.86 | 167.05 | -0.19% | 7,230,190 |
| Aug 14, 2026 | 167.66 | 167.76 | 166.44 | 167.37 | -0.60% | 5,023,841 |
| Aug 13, 2026 | 169.49 | 169.71 | 167.84 | 168.38 | -0.04% | 6,748,515 |
| Aug 12, 2026 | 166.42 | 168.88 | 165.76 | 168.44 | +0.26% | 7,137,083 |
| Aug 11, 2026 | 168.28 | 169.66 | 167.64 | 168.01 | -0.26% | 6,679,088 |
| Aug 10, 2026 | 165.68 | 168.50 | 165.55 | 168.44 | +1.67% | 6,994,459 |
| Aug 7, 2026 | 163.92 | 165.77 | 162.91 | 165.68 | +0.75% | 7,971,775 |
| Aug 6, 2026 | 166.14 | 167.02 | 163.03 | 164.45 | +0.18% | 9,435,740 |
| Aug 5, 2026 | 163.64 | 165.34 | 162.62 | 164.16 | +1.27% | 15,194,323 |
| Aug 4, 2026 | 162.00 | 162.49 | 160.97 | 162.10 | -0.09% | 15,129,629 |
| Aug 3, 2026 | 163.63 | 164.73 | 161.35 | 162.24 | -0.19% | 10,986,291 |
| Jul 31, 2026 | 162.31 | 163.23 | 160.73 | 162.55 | -0.59% | 9,604,912 |
| Jul 30, 2026 | 163.25 | 163.95 | 161.86 | 163.52 | -1.64% | 12,483,482 |
| Jul 29, 2026 | 167.15 | 168.16 | 165.77 | 166.24 | -0.61% | 11,658,260 |
| Jul 28, 2026 | 165.99 | 168.53 | 165.75 | 167.26 | +2.36% | 12,769,108 |
| Jul 27, 2026 | 163.01 | 164.57 | 162.35 | 163.40 | +0.51% | 8,064,900 |
| Jul 24, 2026 | 162.47 | 163.25 | 161.58 | 162.57 | +0.70% | 7,647,911 |
| Jul 23, 2026 | 159.90 | 161.61 | 159.32 | 161.44 | +1.26% | 6,449,067 |
| Jul 22, 2026 | 160.97 | 160.97 | 158.94 | 159.43 | -0.51% | 5,598,545 |
| Jul 21, 2026 | 157.53 | 160.37 | 157.23 | 160.25 | +0.63% | 6,593,813 |
| Jul 20, 2026 | 161.00 | 161.49 | 159.18 | 159.25 | -1.14% | 6,634,810 |
| Jul 17, 2026 | 161.81 | 164.00 | 160.88 | 161.09 | -0.44% | 9,166,519 |
| Jul 16, 2026 | 160.35 | 162.64 | 159.94 | 161.80 | +2.22% | 11,818,402 |
| Jul 15, 2026 | 157.38 | 159.35 | 157.25 | 158.29 | +0.00% | 10,885,303 |
| Jul 14, 2026 | 159.78 | 160.08 | 157.78 | 158.29 | -1.93% | 11,523,030 |
| Jul 13, 2026 | 160.97 | 162.24 | 160.32 | 161.41 | +0.35% | 6,871,606 |
| Jul 10, 2026 | 162.48 | 162.66 | 160.24 | 160.84 | -0.82% | 9,494,139 |
| Jul 9, 2026 | 161.80 | 163.42 | 161.36 | 162.17 | -0.08% | 9,577,858 |
| Jul 8, 2026 | 163.41 | 163.99 | 162.25 | 162.30 | -1.30% | 9,287,865 |
| Jul 7, 2026 | 164.75 | 165.60 | 163.88 | 164.44 | +1.53% | 12,143,199 |
| Jul 6, 2026 | 163.20 | 163.45 | 160.25 | 161.96 | -1.09% | 16,123,451 |
| Jul 2, 2026 | 160.67 | 163.85 | 160.38 | 163.74 | +2.63% | 14,722,270 |
| Jul 1, 2026 | 159.61 | 159.96 | 158.50 | 159.54 | +0.55% | 10,123,730 |
| Jun 30, 2026 | 161.01 | 161.25 | 157.96 | 158.66 | -1.29% | 11,559,366 |
| Jun 29, 2026 | 160.70 | 161.09 | 159.88 | 160.74 | +0.25% | 12,934,246 |
| Jun 26, 2026 | 156.32 | 160.64 | 156.18 | 160.34 | +3.03% | 16,563,846 |
| Jun 25, 2026 | 153.95 | 157.21 | 153.59 | 155.63 | +1.49% | 9,735,691 |
| Jun 24, 2026 | 153.13 | 154.67 | 152.46 | 153.35 | +0.77% | 10,070,089 |
| Jun 23, 2026 | 151.49 | 152.43 | 151.00 | 152.18 | +1.41% | 9,479,892 |
| Jun 22, 2026 | 149.33 | 150.62 | 149.06 | 150.06 | +0.44% | 11,706,141 |
| Jun 18, 2026 | 151.27 | 151.27 | 148.79 | 149.40 | -0.87% | 10,909,277 |
| Jun 17, 2026 | 152.05 | 152.56 | 149.97 | 150.71 | -1.46% | 10,991,352 |
| Jun 16, 2026 | 153.60 | 153.72 | 151.72 | 152.94 | +0.03% | 8,629,976 |
| Jun 15, 2026 | 153.71 | 153.88 | 151.76 | 152.89 | -0.60% | 9,524,339 |
| Jun 12, 2026 | 154.97 | 155.16 | 153.37 | 153.81 | -0.18% | 9,110,986 |
| Jun 11, 2026 | 153.46 | 155.16 | 152.86 | 154.09 | +0.81% | 10,548,829 |
| Jun 10, 2026 | 154.96 | 155.13 | 152.82 | 152.85 | -1.11% | 11,712,157 |
| Jun 9, 2026 | 153.48 | 154.97 | 153.18 | 154.57 | +1.26% | 13,125,457 |
| Jun 8, 2026 | 153.24 | 154.47 | 152.41 | 152.65 | -0.24% | 10,639,544 |
| Jun 5, 2026 | 153.38 | 154.70 | 152.92 | 153.01 | +0.61% | 20,722,970 |
| Jun 4, 2026 | 150.38 | 152.54 | 150.29 | 152.08 | +3.07% | 14,051,833 |
| Jun 3, 2026 | 146.16 | 148.05 | 146.07 | 147.55 | +0.79% | 9,836,036 |
| Jun 2, 2026 | 146.75 | 147.27 | 145.31 | 146.40 | -0.97% | 12,024,270 |
| Jun 1, 2026 | 148.52 | 148.88 | 147.26 | 147.84 | -1.09% | 12,582,888 |
| May 29, 2026 | 150.85 | 151.04 | 149.10 | 149.47 | -0.93% | 13,199,621 |
| May 28, 2026 | 149.15 | 151.35 | 149.11 | 150.88 | +1.40% | 10,397,713 |
| May 27, 2026 | 148.69 | 150.20 | 148.28 | 148.79 | +0.19% | 10,062,478 |
| May 26, 2026 | 149.95 | 150.30 | 148.44 | 148.51 | -0.92% | 6,595,804 |
| May 22, 2026 | 149.09 | 150.32 | 149.00 | 149.89 | +1.17% | 6,916,747 |
| May 21, 2026 | 146.90 | 148.30 | 145.84 | 148.15 | +0.69% | 7,155,220 |
| May 20, 2026 | 147.54 | 148.02 | 146.29 | 147.13 | -0.13% | 10,527,856 |
| May 19, 2026 | 145.62 | 148.07 | 144.85 | 147.32 | +1.10% | 12,388,179 |
| May 18, 2026 | 144.50 | 145.79 | 144.12 | 145.72 | +0.43% | 7,949,182 |
| May 15, 2026 | 146.76 | 147.16 | 144.88 | 145.10 | -1.04% | 9,039,915 |
| May 14, 2026 | 146.85 | 147.40 | 145.94 | 146.63 | -0.05% | 7,763,826 |
| May 13, 2026 | 145.32 | 146.97 | 145.13 | 146.71 | +0.59% | 15,841,775 |
| May 12, 2026 | 143.81 | 146.64 | 143.19 | 145.85 | +1.96% | 11,897,201 |
| May 11, 2026 | 143.75 | 145.02 | 142.67 | 143.04 | -0.31% | 9,255,726 |
| May 8, 2026 | 144.59 | 145.07 | 143.18 | 143.49 | -0.85% | 10,165,377 |
| May 7, 2026 | 145.18 | 145.84 | 144.26 | 144.72 | -0.47% | 7,608,007 |
| May 6, 2026 | 145.36 | 146.15 | 144.90 | 145.40 | +0.07% | 10,612,640 |
| May 5, 2026 | 145.28 | 145.66 | 144.41 | 145.30 | +0.39% | 7,174,869 |
| May 4, 2026 | 144.56 | 145.21 | 144.32 | 144.73 | -0.30% | 10,885,931 |
| May 1, 2026 | 146.29 | 146.60 | 145.15 | 145.16 | -0.57% | 8,865,818 |
| Apr 30, 2026 | 143.68 | 146.29 | 143.66 | 145.99 | +2.21% | 12,587,763 |
| Apr 29, 2026 | 142.26 | 143.25 | 141.97 | 142.84 | -0.70% | 11,883,520 |
| Apr 28, 2026 | 144.57 | 144.86 | 143.28 | 143.84 | +0.26% | 8,609,970 |
| Apr 27, 2026 | 143.68 | 145.21 | 143.42 | 143.46 | -0.50% | 6,571,931 |
| Apr 24, 2026 | 145.24 | 145.53 | 143.68 | 144.18 | -1.41% | 7,969,747 |
| Apr 23, 2026 | 146.20 | 146.77 | 145.16 | 146.24 | -0.10% | 7,611,992 |
| Apr 22, 2026 | 146.51 | 147.58 | 146.00 | 146.38 | +0.32% | 8,316,881 |
| Apr 21, 2026 | 148.29 | 148.56 | 145.88 | 145.92 | -1.02% | 8,725,723 |
| Apr 20, 2026 | 148.45 | 148.74 | 147.15 | 147.42 | -0.93% | 6,321,682 |
| Apr 17, 2026 | 147.37 | 149.12 | 147.36 | 148.80 | +1.49% | 8,338,106 |
| Apr 16, 2026 | 147.19 | 148.20 | 146.28 | 146.61 | -0.79% | 9,072,308 |
| Apr 15, 2026 | 148.86 | 149.21 | 146.88 | 147.77 | -0.71% | 6,669,160 |
| Apr 14, 2026 | 147.38 | 149.60 | 147.24 | 148.83 | +0.58% | 7,722,277 |
| Apr 13, 2026 | 146.88 | 148.04 | 146.24 | 147.97 | +0.45% | 6,179,115 |
| Apr 10, 2026 | 149.78 | 149.84 | 147.11 | 147.31 | -1.35% | 6,217,506 |
| Apr 9, 2026 | 148.83 | 150.22 | 148.30 | 149.33 | -0.23% | 6,402,291 |
| Apr 8, 2026 | 148.20 | 149.70 | 147.50 | 149.67 | +2.12% | 8,130,677 |
| Apr 7, 2026 | 146.91 | 146.91 | 144.88 | 146.57 | +0.20% | 10,263,370 |
| Apr 6, 2026 | 146.28 | 147.14 | 145.76 | 146.28 | -0.36% | 7,272,601 |
| Apr 2, 2026 | 146.93 | 148.36 | 146.27 | 146.81 | -0.62% | 11,087,897 |
| Apr 1, 2026 | 147.22 | 148.76 | 146.95 | 147.73 | +0.76% | 16,899,202 |
| Mar 31, 2026 | 144.81 | 146.75 | 144.59 | 146.61 | +1.94% | 17,865,985 |
| Mar 30, 2026 | 144.30 | 144.63 | 143.43 | 143.82 | +0.39% | 14,799,709 |
| Mar 27, 2026 | 145.72 | 145.80 | 143.07 | 143.26 | -1.70% | 12,932,182 |
| Mar 26, 2026 | 145.75 | 146.91 | 145.63 | 145.74 | -0.34% | 13,320,966 |
| Mar 25, 2026 | 145.69 | 146.69 | 145.35 | 146.24 | +1.00% | 17,743,263 |
| Mar 24, 2026 | 143.95 | 145.30 | 143.38 | 144.79 | +0.01% | 24,230,858 |
| Mar 23, 2026 | 146.56 | 146.76 | 144.60 | 144.77 | -0.39% | 21,815,405 |
| Mar 20, 2026 | 146.48 | 147.02 | 144.66 | 145.33 | -0.87% | 16,572,800 |
| Mar 19, 2026 | 147.13 | 148.09 | 146.30 | 146.61 | -0.36% | 16,912,987 |
| Mar 18, 2026 | 148.72 | 149.05 | 147.01 | 147.14 | -1.67% | 15,565,399 |
| Mar 17, 2026 | 151.22 | 151.84 | 149.54 | 149.64 | -0.91% | 11,937,231 |
| Mar 16, 2026 | 150.75 | 151.73 | 150.38 | 151.01 | +0.81% | 10,896,684 |
| Mar 13, 2026 | 151.04 | 152.30 | 149.67 | 149.79 | -0.25% | 15,129,349 |
| Mar 12, 2026 | 151.95 | 152.49 | 150.03 | 150.16 | -1.76% | 15,670,463 |
| Mar 11, 2026 | 152.84 | 153.16 | 151.94 | 152.85 | -0.20% | 12,503,798 |
| Mar 10, 2026 | 154.41 | 154.54 | 153.00 | 153.15 | -0.72% | 17,247,506 |
| Mar 9, 2026 | 151.78 | 154.55 | 151.13 | 154.26 | +1.02% | 18,675,701 |
| Mar 6, 2026 | 152.78 | 152.99 | 150.95 | 152.70 | -0.79% | 18,174,029 |
| Mar 5, 2026 | 155.13 | 155.70 | 152.72 | 153.91 | -2.00% | 20,476,802 |
| Mar 4, 2026 | 156.74 | 157.58 | 155.67 | 157.05 | +0.20% | 12,745,694 |
| Mar 3, 2026 | 156.66 | 157.39 | 155.00 | 156.74 | -1.13% | 21,432,642 |
| Mar 2, 2026 | 159.19 | 159.84 | 157.99 | 158.53 | -1.04% | 18,641,386 |
| Feb 27, 2026 | 156.74 | 160.24 | 156.71 | 160.20 | +1.77% | 14,250,063 |
| Feb 26, 2026 | 158.07 | 158.17 | 156.09 | 157.42 | -0.26% | 15,344,363 |
| Feb 25, 2026 | 157.87 | 159.23 | 157.62 | 157.83 | -0.03% | 11,011,487 |
| Feb 24, 2026 | 158.01 | 158.50 | 157.31 | 157.87 | -0.42% | 12,887,254 |
| Feb 23, 2026 | 157.13 | 158.68 | 157.13 | 158.54 | +1.10% | 17,053,490 |
| Feb 20, 2026 | 157.00 | 157.25 | 155.87 | 156.82 | -0.28% | 13,368,518 |
| Feb 19, 2026 | 157.20 | 157.72 | 156.19 | 157.26 | -0.26% | 11,227,277 |
| Feb 18, 2026 | 157.19 | 157.80 | 156.48 | 157.67 | +0.19% | 11,886,340 |
| Feb 17, 2026 | 158.03 | 158.91 | 157.13 | 157.37 | -0.19% | 14,881,059 |
| Feb 13, 2026 | 156.52 | 158.80 | 156.52 | 157.67 | +1.07% | 16,647,937 |
| Feb 12, 2026 | 156.21 | 157.42 | 155.48 | 156.00 | -0.16% | 19,409,285 |
| Feb 11, 2026 | 155.18 | 156.38 | 154.38 | 156.25 | +0.59% | 11,738,571 |
| Feb 10, 2026 | 156.66 | 157.16 | 155.24 | 155.33 | -0.63% | 11,103,681 |
| Feb 9, 2026 | 157.57 | 158.15 | 156.03 | 156.32 | -0.88% | 11,822,965 |
| Feb 6, 2026 | 156.04 | 157.79 | 155.91 | 157.71 | +1.85% | 13,616,185 |
| Feb 5, 2026 | 155.46 | 156.97 | 154.68 | 154.84 | -0.76% | 21,421,561 |
| Feb 4, 2026 | 154.81 | 156.78 | 154.23 | 156.03 | +1.25% | 22,951,614 |
| Feb 3, 2026 | 154.78 | 157.12 | 153.85 | 154.10 | -1.02% | 21,141,876 |
| Feb 2, 2026 | 154.58 | 156.01 | 154.40 | 155.69 | +0.61% | 11,005,278 |
| Jan 30, 2026 | 154.12 | 154.93 | 153.29 | 154.74 | +0.60% | 11,863,923 |
| Jan 29, 2026 | 154.25 | 154.67 | 153.50 | 153.82 | -0.32% | 12,167,310 |
| Jan 28, 2026 | 154.30 | 155.15 | 153.47 | 154.31 | -0.73% | 11,426,592 |
| Jan 27, 2026 | 155.80 | 157.09 | 155.13 | 155.45 | -1.68% | 12,697,519 |
| Jan 26, 2026 | 157.37 | 158.33 | 156.90 | 158.10 | +0.39% | 6,810,415 |
| Jan 23, 2026 | 157.80 | 158.38 | 156.66 | 157.48 | -0.51% | 10,191,324 |
| Jan 22, 2026 | 157.65 | 159.23 | 157.50 | 158.29 | +0.02% | 10,881,377 |
| Jan 21, 2026 | 155.20 | 158.51 | 155.15 | 158.26 | +1.84% | 16,393,897 |
| Jan 20, 2026 | 154.00 | 155.92 | 153.23 | 155.40 | -0.22% | 12,775,604 |
| Jan 16, 2026 | 156.64 | 156.97 | 155.71 | 155.74 | -0.78% | 11,950,342 |
| Jan 15, 2026 | 157.31 | 157.45 | 155.37 | 156.96 | -0.57% | 15,303,752 |
| Jan 14, 2026 | 156.61 | 157.99 | 156.48 | 157.86 | +0.71% | 13,516,844 |
| Jan 13, 2026 | 157.65 | 157.67 | 155.74 | 156.74 | -0.41% | 11,756,519 |
| Jan 12, 2026 | 157.33 | 157.50 | 156.01 | 157.38 | +0.04% | 12,250,050 |
| Jan 9, 2026 | 158.33 | 158.93 | 157.26 | 157.31 | -0.51% | 12,352,031 |
| Jan 8, 2026 | 159.15 | 160.50 | 157.60 | 158.12 | -0.96% | 17,610,979 |
| Jan 7, 2026 | 158.54 | 160.59 | 158.54 | 159.66 | +0.99% | 14,505,685 |
| Jan 6, 2026 | 155.14 | 158.33 | 155.14 | 158.09 | +1.97% | 17,783,789 |
| Jan 5, 2026 | 154.59 | 155.39 | 152.97 | 155.04 | -0.30% | 17,756,230 |
| Jan 2, 2026 | 154.87 | 155.57 | 153.57 | 155.51 | +0.46% | 10,997,959 |
| Dec 31, 2025 | 155.60 | 155.84 | 154.76 | 154.80 | -0.57% | 4,199,871 |
| Dec 30, 2025 | 155.66 | 155.98 | 155.19 | 155.68 | -0.08% | 4,355,090 |
| Dec 29, 2025 | 156.07 | 156.49 | 155.68 | 155.81 | -0.15% | 6,357,305 |
| Dec 26, 2025 | 155.69 | 156.12 | 155.35 | 156.05 | +0.16% | 4,439,338 |
| Dec 24, 2025 | 155.17 | 155.94 | 155.15 | 155.80 | +0.52% | 3,077,064 |
| Dec 23, 2025 | 154.69 | 155.66 | 154.64 | 154.99 | -0.20% | 7,447,733 |
| Dec 22, 2025 | 154.15 | 155.37 | 153.80 | 155.30 | +0.23% | 7,045,940 |
| Dec 19, 2025 | 153.92 | 155.77 | 153.92 | 154.94 | +0.67% | 8,544,260 |
| Dec 18, 2025 | 153.75 | 155.18 | 153.68 | 153.91 | +0.08% | 8,848,659 |
| Dec 17, 2025 | 154.23 | 154.78 | 153.67 | 153.79 | -0.18% | 9,063,946 |
| Dec 16, 2025 | 156.03 | 156.12 | 153.09 | 154.07 | -1.30% | 12,447,360 |
| Dec 15, 2025 | 154.47 | 156.31 | 154.44 | 156.10 | +1.32% | 14,648,324 |
| Dec 12, 2025 | 153.75 | 154.56 | 153.41 | 154.06 | +0.31% | 13,128,678 |
| Dec 11, 2025 | 152.76 | 154.30 | 152.26 | 153.58 | +0.95% | 14,617,176 |
| Dec 10, 2025 | 150.38 | 152.18 | 149.87 | 152.14 | +1.45% | 15,431,232 |
| Dec 9, 2025 | 152.00 | 152.68 | 149.85 | 149.96 | -0.97% | 11,512,567 |
| Dec 8, 2025 | 153.35 | 153.42 | 151.19 | 151.43 | -1.19% | 10,965,186 |
| Dec 5, 2025 | 154.45 | 154.63 | 152.96 | 153.26 | -0.42% | 8,851,741 |
| Dec 4, 2025 | 155.00 | 155.03 | 153.37 | 153.90 | -0.76% | 13,640,436 |
| Dec 3, 2025 | 154.67 | 155.78 | 154.66 | 155.08 | +0.47% | 12,696,628 |
| Dec 2, 2025 | 155.25 | 155.47 | 154.13 | 154.36 | -0.60% | 16,124,325 |
| Dec 1, 2025 | 157.04 | 157.86 | 155.18 | 155.29 | -1.50% | 17,282,108 |
| Nov 28, 2025 | 158.20 | 158.25 | 157.16 | 157.65 | -0.49% | 8,542,737 |
| Nov 26, 2025 | 158.42 | 158.95 | 158.16 | 158.42 | -0.22% | 12,383,325 |
| Nov 25, 2025 | 155.77 | 158.89 | 155.77 | 158.77 | +2.26% | 17,285,495 |
| Nov 24, 2025 | 155.14 | 156.16 | 154.48 | 155.26 | +0.42% | 17,916,802 |
| Nov 21, 2025 | 151.79 | 155.71 | 151.71 | 154.61 | +2.11% | 25,488,805 |
| Nov 20, 2025 | 152.49 | 153.34 | 151.12 | 151.42 | -0.60% | 25,254,408 |
| Nov 19, 2025 | 152.48 | 152.93 | 151.57 | 152.33 | -0.17% | 17,324,354 |
| Nov 18, 2025 | 151.75 | 153.13 | 151.15 | 152.59 | +0.59% | 24,442,097 |
| Nov 17, 2025 | 151.34 | 153.32 | 151.14 | 151.70 | -0.09% | 17,490,926 |
| Nov 14, 2025 | 152.22 | 152.91 | 151.19 | 151.83 | -0.60% | 15,463,141 |
| Nov 13, 2025 | 152.04 | 154.51 | 151.86 | 152.74 | -0.05% | 21,801,446 |
| Nov 12, 2025 | 150.99 | 153.16 | 150.72 | 152.82 | +1.42% | 17,846,785 |
| Nov 11, 2025 | 147.60 | 150.81 | 147.60 | 150.68 | +2.31% | 12,657,518 |
| Nov 10, 2025 | 145.79 | 147.43 | 145.72 | 147.28 | +0.78% | 12,303,117 |
Daily open, high, low, close and volume for State Street Health Care Select Sector SPDR ETF (XLV). Showing 249 trading days. Unadjusted prices.