XLVI Historical Prices
State Street Health Care Select Sector SPDR Premium Income ETF · daily open, high, low, close & volume
Trading days
250
Period high
27.70
Period low
24.20
Period change
+5.52%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 27.21 | 27.21 | 27.09 | 27.16 | -1.24% | 49,316 |
| Oct 30, 2026 | 27.70 | 27.70 | 27.48 | 27.50 | +0.07% | 84,544 |
| Oct 29, 2026 | 27.46 | 27.49 | 27.39 | 27.48 | +0.88% | 47,355 |
| Oct 28, 2026 | 27.10 | 27.33 | 27.03 | 27.24 | +0.15% | 49,425 |
| Oct 27, 2026 | 27.16 | 27.20 | 27.05 | 27.20 | +0.11% | 112,982 |
| Oct 26, 2026 | 27.22 | 27.26 | 27.08 | 27.17 | +0.11% | 36,256 |
| Oct 23, 2026 | 27.22 | 27.22 | 27.02 | 27.14 | -0.37% | 40,005 |
| Oct 22, 2026 | 27.09 | 27.26 | 27.09 | 27.24 | +0.52% | 37,735 |
| Oct 21, 2026 | 27.00 | 27.12 | 27.00 | 27.10 | -0.26% | 37,069 |
| Oct 20, 2026 | 27.03 | 27.17 | 27.01 | 27.17 | +1.19% | 30,868 |
| Oct 19, 2026 | 26.88 | 26.95 | 26.77 | 26.85 | -0.26% | 55,767 |
| Oct 16, 2026 | 27.06 | 27.06 | 26.86 | 26.92 | +0.30% | 57,445 |
| Oct 15, 2026 | 26.81 | 27.01 | 26.81 | 26.84 | +0.68% | 55,924 |
| Oct 14, 2026 | 26.50 | 26.66 | 26.42 | 26.66 | +1.25% | 51,778 |
| Oct 13, 2026 | 26.62 | 26.62 | 26.26 | 26.33 | -0.67% | 56,034 |
| Oct 12, 2026 | 26.33 | 26.51 | 26.33 | 26.51 | +0.52% | 33,918 |
| Oct 9, 2026 | 26.02 | 26.38 | 26.02 | 26.37 | +1.58% | 43,263 |
| Oct 8, 2026 | 25.98 | 26.04 | 25.64 | 25.96 | -0.61% | 47,520 |
| Oct 7, 2026 | 25.94 | 26.27 | 25.93 | 26.12 | +0.85% | 46,364 |
| Oct 6, 2026 | 25.92 | 26.09 | 25.72 | 25.90 | -0.20% | 79,234 |
| Oct 5, 2026 | 25.70 | 25.97 | 25.69 | 25.95 | +0.93% | 17,896 |
| Oct 2, 2026 | 25.70 | 25.75 | 25.63 | 25.71 | +0.04% | 13,230 |
| Oct 1, 2026 | 26.16 | 26.16 | 25.68 | 25.70 | -2.54% | 220,737 |
| Sep 30, 2026 | 26.51 | 26.53 | 26.32 | 26.37 | -0.54% | 44,366 |
| Sep 29, 2026 | 26.53 | 26.55 | 26.32 | 26.51 | -0.12% | 68,930 |
| Sep 28, 2026 | 26.49 | 26.60 | 26.43 | 26.55 | +0.23% | 49,075 |
| Sep 25, 2026 | 26.50 | 26.55 | 26.25 | 26.48 | +0.24% | 72,666 |
| Sep 24, 2026 | 26.30 | 26.55 | 26.29 | 26.42 | +0.80% | 70,685 |
| Sep 23, 2026 | 26.49 | 26.49 | 26.21 | 26.21 | -0.72% | 95,702 |
| Sep 22, 2026 | 26.33 | 26.46 | 26.18 | 26.40 | +0.28% | 20,413 |
| Sep 21, 2026 | 26.14 | 26.34 | 26.05 | 26.32 | +0.65% | 28,787 |
| Sep 18, 2026 | 26.10 | 26.21 | 26.07 | 26.16 | -0.07% | 18,759 |
| Sep 17, 2026 | 26.11 | 26.21 | 26.02 | 26.17 | +0.67% | 28,895 |
| Sep 16, 2026 | 26.00 | 26.20 | 26.00 | 26.00 | -0.19% | 19,417 |
| Sep 15, 2026 | 26.01 | 26.08 | 25.81 | 26.05 | -0.19% | 44,322 |
| Sep 14, 2026 | 26.14 | 26.18 | 25.97 | 26.10 | +1.52% | 50,716 |
| Sep 11, 2026 | 25.83 | 25.85 | 25.64 | 25.71 | -0.07% | 266,919 |
| Sep 10, 2026 | 25.85 | 25.95 | 25.70 | 25.73 | -0.55% | 93,497 |
| Sep 9, 2026 | 25.83 | 25.97 | 25.83 | 25.87 | -0.35% | 79,604 |
| Sep 8, 2026 | 26.43 | 26.43 | 25.94 | 25.96 | -2.39% | 60,491 |
| Sep 4, 2026 | 26.62 | 26.74 | 26.56 | 26.60 | -1.02% | 72,605 |
| Sep 3, 2026 | 26.90 | 26.90 | 26.57 | 26.87 | +0.26% | 63,017 |
| Sep 2, 2026 | 26.83 | 27.01 | 26.74 | 26.80 | -0.45% | 69,909 |
| Aug 31, 2026 | 26.69 | 26.92 | 26.55 | 26.92 | +0.31% | 48,418 |
| Aug 28, 2026 | 26.95 | 26.95 | 26.77 | 26.84 | -0.27% | 39,488 |
| Aug 27, 2026 | 27.05 | 27.06 | 26.89 | 26.91 | -0.89% | 38,351 |
| Aug 26, 2026 | 27.31 | 27.31 | 27.11 | 27.15 | -0.67% | 24,722 |
| Aug 25, 2026 | 27.32 | 27.35 | 27.22 | 27.33 | +0.35% | 21,901 |
| Aug 24, 2026 | 27.14 | 27.24 | 27.10 | 27.24 | +0.11% | 28,047 |
| Aug 21, 2026 | 26.90 | 27.30 | 26.90 | 27.21 | +0.77% | 46,046 |
| Aug 20, 2026 | 27.17 | 27.32 | 27.00 | 27.00 | -1.15% | 31,025 |
| Aug 19, 2026 | 27.35 | 27.35 | 27.27 | 27.31 | +0.33% | 22,162 |
| Aug 18, 2026 | 27.10 | 27.23 | 27.10 | 27.22 | +0.70% | 23,759 |
| Aug 17, 2026 | 26.99 | 27.09 | 26.89 | 27.03 | +0.02% | 22,022 |
| Aug 14, 2026 | 27.15 | 27.15 | 26.97 | 27.02 | -0.16% | 14,172 |
| Aug 13, 2026 | 27.00 | 27.14 | 27.00 | 27.07 | +0.11% | 22,822 |
| Aug 12, 2026 | 26.90 | 27.08 | 26.90 | 27.04 | +0.21% | 27,590 |
| Aug 11, 2026 | 27.05 | 27.05 | 26.93 | 26.98 | -0.00% | 27,647 |
| Aug 10, 2026 | 26.79 | 27.02 | 26.73 | 26.98 | +0.90% | 43,157 |
| Aug 7, 2026 | 26.60 | 26.75 | 26.42 | 26.74 | +0.64% | 31,221 |
| Aug 6, 2026 | 26.71 | 26.71 | 26.47 | 26.57 | +0.08% | 17,369 |
| Aug 5, 2026 | 26.24 | 26.63 | 26.24 | 26.55 | +1.06% | 22,336 |
| Aug 4, 2026 | 26.20 | 26.30 | 26.17 | 26.27 | -0.14% | 19,081 |
| Aug 3, 2026 | 26.58 | 26.58 | 26.17 | 26.31 | -1.02% | 26,140 |
| Jul 31, 2026 | 26.48 | 26.60 | 26.31 | 26.58 | -0.18% | 31,612 |
| Jul 30, 2026 | 26.68 | 26.71 | 26.46 | 26.63 | -1.02% | 56,107 |
| Jul 29, 2026 | 27.04 | 27.04 | 26.85 | 26.90 | -0.26% | 26,036 |
| Jul 28, 2026 | 26.82 | 27.04 | 26.82 | 26.97 | +1.34% | 55,418 |
| Jul 27, 2026 | 26.79 | 26.87 | 26.58 | 26.62 | +0.35% | 65,482 |
| Jul 24, 2026 | 26.59 | 26.60 | 26.41 | 26.52 | +0.72% | 19,322 |
| Jul 23, 2026 | 26.24 | 26.34 | 26.16 | 26.33 | +0.94% | 34,829 |
| Jul 22, 2026 | 26.47 | 26.47 | 26.04 | 26.09 | -0.42% | 22,328 |
| Jul 21, 2026 | 26.08 | 26.22 | 25.95 | 26.20 | +0.36% | 16,479 |
| Jul 20, 2026 | 26.53 | 26.53 | 26.11 | 26.11 | -0.64% | 30,698 |
| Jul 17, 2026 | 26.30 | 26.55 | 26.26 | 26.27 | -0.41% | 20,777 |
| Jul 16, 2026 | 25.92 | 26.46 | 25.92 | 26.38 | +1.77% | 14,833 |
| Jul 15, 2026 | 25.94 | 26.02 | 25.76 | 25.92 | +0.00% | 17,356 |
| Jul 14, 2026 | 26.24 | 26.24 | 25.84 | 25.92 | -1.50% | 14,911 |
| Jul 13, 2026 | 26.33 | 26.34 | 26.20 | 26.31 | +0.01% | 35,060 |
| Jul 10, 2026 | 26.28 | 26.32 | 26.28 | 26.31 | -0.04% | 12,685 |
| Jul 9, 2026 | 26.32 | 26.32 | 26.26 | 26.32 | +0.16% | 6,877 |
| Jul 8, 2026 | 26.47 | 26.47 | 26.21 | 26.28 | -0.14% | 10,955 |
| Jul 7, 2026 | 26.27 | 26.41 | 26.27 | 26.31 | +0.21% | 22,376 |
| Jul 6, 2026 | 26.44 | 26.44 | 26.21 | 26.26 | -0.05% | 15,246 |
| Jul 2, 2026 | 26.37 | 26.37 | 26.20 | 26.27 | +0.49% | 14,124 |
| Jul 1, 2026 | 26.36 | 26.36 | 26.09 | 26.14 | -0.82% | 12,684 |
| Jun 30, 2026 | 26.30 | 26.38 | 26.30 | 26.36 | -0.14% | 24,780 |
| Jun 29, 2026 | 26.52 | 26.60 | 26.35 | 26.40 | +0.25% | 20,069 |
| Jun 26, 2026 | 26.14 | 26.37 | 26.14 | 26.33 | +1.12% | 15,195 |
| Jun 25, 2026 | 26.04 | 26.18 | 25.67 | 26.04 | +0.85% | 23,729 |
| Jun 24, 2026 | 25.99 | 25.99 | 25.71 | 25.82 | +0.48% | 15,287 |
| Jun 23, 2026 | 25.57 | 25.70 | 25.55 | 25.70 | +1.53% | 5,842 |
| Jun 22, 2026 | 24.96 | 25.42 | 24.96 | 25.31 | +0.52% | 11,267 |
| Jun 18, 2026 | 25.36 | 25.38 | 25.08 | 25.18 | -0.69% | 21,812 |
| Jun 17, 2026 | 25.59 | 25.62 | 25.26 | 25.36 | -1.20% | 25,773 |
| Jun 16, 2026 | 25.69 | 25.69 | 25.57 | 25.66 | +0.13% | 7,195 |
| Jun 15, 2026 | 25.71 | 25.71 | 25.58 | 25.63 | -0.03% | 23,492 |
| Jun 12, 2026 | 25.61 | 25.67 | 25.57 | 25.64 | +0.15% | 14,893 |
| Jun 11, 2026 | 25.57 | 25.66 | 25.57 | 25.60 | +0.38% | 7,614 |
| Jun 10, 2026 | 25.57 | 25.63 | 25.50 | 25.50 | -0.38% | 16,495 |
| Jun 9, 2026 | 25.70 | 25.70 | 25.54 | 25.60 | +0.54% | 10,022 |
| Jun 8, 2026 | 25.65 | 25.65 | 25.43 | 25.46 | +0.01% | 19,655 |
| Jun 5, 2026 | 25.50 | 25.59 | 25.44 | 25.46 | +0.21% | 14,229 |
| Jun 4, 2026 | 25.27 | 25.42 | 25.27 | 25.41 | +2.03% | 10,972 |
| Jun 3, 2026 | 24.82 | 25.00 | 24.82 | 24.90 | +0.67% | 12,452 |
| Jun 2, 2026 | 24.98 | 24.98 | 24.63 | 24.74 | -0.73% | 20,253 |
| Jun 1, 2026 | 24.80 | 25.00 | 24.80 | 24.92 | -1.63% | 13,993 |
| May 29, 2026 | 25.65 | 25.65 | 25.31 | 25.33 | -0.53% | 10,479 |
| May 28, 2026 | 25.33 | 25.50 | 25.32 | 25.47 | +0.94% | 24,529 |
| May 27, 2026 | 25.23 | 25.35 | 25.21 | 25.23 | +0.01% | 9,596 |
| May 26, 2026 | 25.44 | 25.44 | 25.15 | 25.23 | -0.52% | 20,028 |
| May 22, 2026 | 25.30 | 25.38 | 25.27 | 25.36 | +0.89% | 9,696 |
| May 21, 2026 | 24.93 | 25.16 | 24.93 | 25.14 | +0.46% | 4,383 |
| May 20, 2026 | 25.23 | 25.23 | 24.93 | 25.02 | +0.08% | 10,599 |
| May 19, 2026 | 24.68 | 25.05 | 24.68 | 25.00 | +0.76% | 6,835 |
| May 18, 2026 | 24.63 | 24.82 | 24.57 | 24.81 | +0.40% | 17,165 |
| May 15, 2026 | 24.93 | 24.93 | 24.68 | 24.71 | -0.60% | 12,056 |
| May 14, 2026 | 25.00 | 25.00 | 24.80 | 24.86 | +0.01% | 10,253 |
| May 13, 2026 | 24.70 | 24.87 | 24.63 | 24.86 | +0.51% | 12,848 |
| May 12, 2026 | 24.43 | 24.82 | 24.39 | 24.73 | +1.95% | 19,146 |
| May 11, 2026 | 24.45 | 24.58 | 24.20 | 24.26 | -0.28% | 17,055 |
| May 8, 2026 | 24.55 | 24.55 | 24.30 | 24.33 | -0.78% | 16,361 |
| May 7, 2026 | 24.70 | 24.70 | 24.47 | 24.52 | -0.57% | 9,379 |
| May 6, 2026 | 24.65 | 24.76 | 24.57 | 24.66 | +0.12% | 13,581 |
| May 5, 2026 | 24.60 | 24.67 | 24.51 | 24.63 | +0.36% | 12,411 |
| May 4, 2026 | 24.65 | 24.65 | 24.46 | 24.54 | -0.21% | 18,882 |
| May 1, 2026 | 24.85 | 24.85 | 24.59 | 24.59 | -1.56% | 13,444 |
| Apr 30, 2026 | 24.73 | 25.02 | 24.63 | 24.98 | +2.15% | 13,892 |
| Apr 29, 2026 | 24.60 | 24.60 | 24.33 | 24.45 | -0.67% | 78,292 |
| Apr 28, 2026 | 24.79 | 24.79 | 24.55 | 24.62 | +0.24% | 31,126 |
| Apr 27, 2026 | 24.70 | 24.78 | 24.55 | 24.56 | -0.34% | 16,929 |
| Apr 24, 2026 | 24.91 | 24.91 | 24.58 | 24.64 | -1.02% | 14,569 |
| Apr 23, 2026 | 24.93 | 24.95 | 24.80 | 24.90 | +0.01% | 3,642 |
| Apr 22, 2026 | 24.80 | 25.05 | 24.80 | 24.90 | +0.13% | 7,727 |
| Apr 21, 2026 | 24.95 | 25.07 | 24.86 | 24.86 | -0.70% | 6,164 |
| Apr 20, 2026 | 25.18 | 25.18 | 25.04 | 25.04 | -0.57% | 9,275 |
| Apr 17, 2026 | 25.13 | 25.24 | 25.12 | 25.18 | +1.00% | 4,912 |
| Apr 16, 2026 | 25.05 | 25.05 | 24.89 | 24.93 | -0.71% | 3,644 |
| Apr 15, 2026 | 25.18 | 25.18 | 24.96 | 25.11 | -0.55% | 5,584 |
| Apr 14, 2026 | 25.20 | 25.39 | 25.20 | 25.25 | +0.53% | 2,617 |
| Apr 13, 2026 | 25.10 | 25.12 | 24.86 | 25.12 | +0.49% | 9,582 |
| Apr 10, 2026 | 25.08 | 25.08 | 24.98 | 25.00 | -0.98% | 3,198 |
| Apr 9, 2026 | 25.12 | 25.36 | 25.12 | 25.24 | -0.01% | 7,020 |
| Apr 8, 2026 | 25.00 | 25.26 | 24.98 | 25.25 | +1.79% | 19,109 |
| Apr 7, 2026 | 24.91 | 24.91 | 24.62 | 24.80 | +0.14% | 10,601 |
| Apr 6, 2026 | 24.73 | 24.82 | 24.71 | 24.77 | -0.25% | 10,209 |
| Apr 2, 2026 | 24.93 | 24.94 | 24.73 | 24.83 | -0.64% | 5,573 |
| Apr 1, 2026 | 24.88 | 25.08 | 24.86 | 24.99 | -0.47% | 16,417 |
| Mar 31, 2026 | 24.87 | 25.11 | 24.87 | 25.11 | +1.69% | 7,831 |
| Mar 30, 2026 | 24.89 | 24.89 | 24.64 | 24.69 | +0.30% | 12,023 |
| Mar 27, 2026 | 24.92 | 24.92 | 24.57 | 24.62 | -1.42% | 25,120 |
| Mar 26, 2026 | 25.12 | 25.12 | 24.97 | 24.97 | -0.19% | 6,621 |
| Mar 25, 2026 | 25.00 | 25.11 | 24.92 | 25.02 | +0.92% | 7,563 |
| Mar 24, 2026 | 24.64 | 24.86 | 24.61 | 24.79 | -0.10% | 7,805 |
| Mar 23, 2026 | 25.00 | 25.00 | 24.77 | 24.82 | +0.15% | 27,777 |
| Mar 20, 2026 | 24.95 | 24.95 | 24.73 | 24.78 | -0.56% | 5,695 |
| Mar 19, 2026 | 25.00 | 25.06 | 24.91 | 24.92 | -0.42% | 7,810 |
| Mar 18, 2026 | 25.28 | 25.28 | 25.00 | 25.02 | -1.55% | 15,849 |
| Mar 17, 2026 | 25.71 | 25.77 | 25.42 | 25.42 | -0.94% | 7,628 |
| Mar 16, 2026 | 25.67 | 25.67 | 25.59 | 25.66 | +0.79% | 1,169 |
| Mar 13, 2026 | 25.84 | 25.84 | 25.44 | 25.46 | -0.32% | 6,007 |
| Mar 12, 2026 | 25.73 | 25.90 | 25.53 | 25.54 | -1.47% | 10,292 |
| Mar 11, 2026 | 25.91 | 25.96 | 25.84 | 25.92 | -0.23% | 7,701 |
| Mar 10, 2026 | 26.07 | 26.20 | 25.98 | 25.98 | -0.55% | 5,350 |
| Mar 9, 2026 | 25.60 | 26.13 | 25.60 | 26.13 | +0.91% | 17,449 |
| Mar 6, 2026 | 26.00 | 26.00 | 25.65 | 25.89 | -0.61% | 9,483 |
| Mar 5, 2026 | 26.21 | 26.21 | 25.89 | 26.05 | -1.70% | 17,557 |
| Mar 4, 2026 | 26.50 | 26.54 | 26.33 | 26.50 | +0.08% | 4,996 |
| Mar 3, 2026 | 26.41 | 26.49 | 26.25 | 26.48 | -0.79% | 30,656 |
| Mar 2, 2026 | 26.58 | 26.72 | 26.58 | 26.69 | -1.59% | 7,179 |
| Feb 27, 2026 | 26.96 | 27.12 | 26.88 | 27.12 | +1.16% | 12,751 |
| Feb 26, 2026 | 26.91 | 26.92 | 26.73 | 26.81 | -0.26% | 42,668 |
| Feb 25, 2026 | 26.96 | 26.96 | 26.84 | 26.88 | +0.06% | 6,581 |
| Feb 24, 2026 | 27.00 | 27.00 | 26.83 | 26.86 | -0.17% | 5,105 |
| Feb 23, 2026 | 26.90 | 26.93 | 26.84 | 26.91 | +0.77% | 6,619 |
| Feb 20, 2026 | 26.78 | 26.78 | 26.60 | 26.70 | -0.06% | 8,000 |
| Feb 19, 2026 | 26.71 | 26.77 | 26.60 | 26.72 | -0.37% | 8,906 |
| Feb 18, 2026 | 26.67 | 26.82 | 26.67 | 26.82 | +0.22% | 7,238 |
| Feb 17, 2026 | 26.97 | 26.97 | 26.74 | 26.76 | -0.03% | 12,548 |
| Feb 13, 2026 | 26.61 | 26.95 | 26.61 | 26.77 | +0.83% | 6,128 |
| Feb 12, 2026 | 26.55 | 26.71 | 26.46 | 26.55 | -0.09% | 6,891 |
| Feb 11, 2026 | 26.36 | 26.58 | 26.28 | 26.57 | +0.52% | 3,679 |
| Feb 10, 2026 | 26.55 | 26.60 | 26.43 | 26.43 | -0.38% | 5,178 |
| Feb 9, 2026 | 26.78 | 26.78 | 26.53 | 26.53 | -0.93% | 10,522 |
| Feb 6, 2026 | 26.58 | 26.78 | 26.55 | 26.78 | +1.75% | 5,512 |
| Feb 5, 2026 | 26.20 | 26.56 | 26.20 | 26.32 | -0.60% | 7,977 |
| Feb 4, 2026 | 26.20 | 26.56 | 26.20 | 26.48 | +1.14% | 6,849 |
| Feb 3, 2026 | 26.50 | 26.51 | 26.17 | 26.18 | -0.92% | 19,557 |
| Feb 2, 2026 | 26.48 | 26.48 | 26.23 | 26.42 | -0.28% | 6,538 |
| Jan 30, 2026 | 26.38 | 26.52 | 26.30 | 26.50 | +0.47% | 12,752 |
| Jan 29, 2026 | 26.47 | 26.47 | 26.35 | 26.38 | -0.09% | 5,427 |
| Jan 28, 2026 | 26.50 | 26.51 | 26.31 | 26.40 | -0.60% | 16,745 |
| Jan 27, 2026 | 26.81 | 26.81 | 26.53 | 26.56 | -1.59% | 20,996 |
| Jan 26, 2026 | 26.92 | 26.99 | 26.84 | 26.99 | +0.47% | 6,306 |
| Jan 23, 2026 | 26.93 | 26.96 | 26.78 | 26.86 | -0.46% | 16,453 |
| Jan 22, 2026 | 27.08 | 27.08 | 26.95 | 26.99 | +0.11% | 7,947 |
| Jan 21, 2026 | 26.58 | 26.97 | 26.58 | 26.96 | +1.60% | 4,466 |
| Jan 20, 2026 | 26.16 | 26.58 | 26.16 | 26.53 | -0.26% | 14,830 |
| Jan 16, 2026 | 26.62 | 26.71 | 26.60 | 26.60 | -0.41% | 5,805 |
| Jan 15, 2026 | 26.87 | 26.87 | 26.53 | 26.71 | -0.54% | 4,666 |
| Jan 14, 2026 | 26.91 | 26.91 | 26.75 | 26.86 | +0.34% | 3,742 |
| Jan 13, 2026 | 26.84 | 26.84 | 26.65 | 26.77 | -0.52% | 14,664 |
| Jan 12, 2026 | 26.71 | 26.91 | 26.71 | 26.91 | +0.56% | 6,923 |
| Jan 9, 2026 | 26.69 | 26.81 | 26.44 | 26.76 | -0.07% | 6,522 |
| Jan 8, 2026 | 26.85 | 26.85 | 26.73 | 26.78 | -0.31% | 3,280 |
| Jan 7, 2026 | 26.79 | 26.86 | 26.78 | 26.86 | +0.49% | 13,025 |
| Jan 6, 2026 | 26.40 | 26.75 | 26.40 | 26.73 | +0.97% | 5,213 |
| Jan 5, 2026 | 26.50 | 26.54 | 26.17 | 26.47 | -0.17% | 8,253 |
| Jan 2, 2026 | 26.40 | 26.52 | 26.32 | 26.52 | +0.33% | 5,167 |
| Dec 31, 2025 | 26.52 | 26.52 | 26.43 | 26.43 | -0.31% | 5,086 |
| Dec 30, 2025 | 26.70 | 26.70 | 26.48 | 26.51 | -0.06% | 10,451 |
| Dec 29, 2025 | 26.43 | 26.59 | 26.43 | 26.53 | -1.21% | 13,838 |
| Dec 26, 2025 | 26.88 | 26.88 | 26.77 | 26.85 | -0.04% | 2,427 |
| Dec 24, 2025 | 26.83 | 26.87 | 26.80 | 26.86 | +0.47% | 3,472 |
| Dec 23, 2025 | 26.74 | 26.85 | 26.70 | 26.74 | -0.00% | 8,417 |
| Dec 22, 2025 | 26.78 | 26.78 | 26.62 | 26.74 | +0.60% | 7,124 |
| Dec 19, 2025 | 26.56 | 26.66 | 26.56 | 26.58 | +0.42% | 4,640 |
| Dec 18, 2025 | 26.46 | 26.55 | 26.46 | 26.47 | +0.20% | 4,175 |
| Dec 17, 2025 | 26.64 | 26.64 | 26.38 | 26.41 | -0.13% | 5,338 |
| Dec 16, 2025 | 26.60 | 26.68 | 26.30 | 26.45 | -0.67% | 7,905 |
| Dec 15, 2025 | 26.24 | 26.64 | 25.23 | 26.63 | +0.92% | 8,578 |
| Dec 12, 2025 | 26.39 | 26.44 | 26.31 | 26.38 | +0.26% | 8,058 |
| Dec 11, 2025 | 26.13 | 26.40 | 26.13 | 26.31 | +0.80% | 2,766 |
| Dec 10, 2025 | 25.93 | 26.10 | 25.77 | 26.10 | +1.32% | 7,191 |
| Dec 9, 2025 | 25.90 | 26.07 | 25.76 | 25.76 | -0.79% | 8,069 |
| Dec 8, 2025 | 26.32 | 26.32 | 25.97 | 25.97 | -1.11% | 9,547 |
| Dec 5, 2025 | 26.27 | 26.28 | 26.24 | 26.26 | -0.08% | 4,429 |
| Dec 4, 2025 | 26.40 | 26.40 | 26.25 | 26.28 | -0.37% | 186,134 |
| Dec 3, 2025 | 26.39 | 26.44 | 26.36 | 26.38 | +0.37% | 6,516 |
| Dec 2, 2025 | 26.33 | 26.37 | 26.28 | 26.28 | -0.14% | 3,422 |
| Dec 1, 2025 | 26.52 | 26.57 | 26.32 | 26.32 | -1.76% | 10,563 |
| Nov 28, 2025 | 26.76 | 26.82 | 26.74 | 26.79 | -0.18% | 4,203 |
| Nov 26, 2025 | 26.84 | 26.89 | 26.78 | 26.84 | +0.09% | 16,297 |
| Nov 25, 2025 | 26.74 | 26.86 | 26.70 | 26.82 | +0.78% | 13,254 |
| Nov 24, 2025 | 26.77 | 26.77 | 26.51 | 26.61 | +0.48% | 7,533 |
| Nov 21, 2025 | 26.41 | 26.59 | 26.41 | 26.48 | +1.14% | 6,273 |
| Nov 20, 2025 | 26.39 | 26.40 | 26.18 | 26.18 | -0.46% | 6,058 |
| Nov 19, 2025 | 26.16 | 26.30 | 26.16 | 26.30 | +0.01% | 2,545 |
| Nov 18, 2025 | 26.25 | 26.35 | 26.23 | 26.30 | +0.13% | 5,266 |
| Nov 17, 2025 | 26.49 | 26.49 | 26.23 | 26.27 | -0.06% | 3,410 |
| Nov 14, 2025 | 26.40 | 26.40 | 26.22 | 26.28 | -0.05% | 18,374 |
| Nov 13, 2025 | 26.37 | 26.40 | 26.30 | 26.30 | -0.04% | 67,709 |
| Nov 12, 2025 | 26.38 | 26.38 | 26.28 | 26.31 | +0.17% | 4,854 |
| Nov 11, 2025 | 26.20 | 26.26 | 26.20 | 26.26 | +0.51% | 2,347 |
| Nov 10, 2025 | 26.05 | 26.13 | 26.00 | 26.13 | +0.66% | 2,975 |
| Nov 7, 2025 | 25.91 | 25.96 | 25.84 | 25.96 | +0.05% | 1,727 |
| Nov 6, 2025 | 25.91 | 25.95 | 25.86 | 25.95 | +0.14% | 3,128 |
| Nov 5, 2025 | 25.95 | 25.95 | 25.80 | 25.91 | +0.38% | 6,104 |
| Nov 4, 2025 | 25.70 | 25.83 | 25.70 | 25.81 | +0.28% | 1,958 |
| Nov 3, 2025 | 25.66 | 25.74 | 25.62 | 25.74 | -0.84% | 888 |
Daily open, high, low, close and volume for State Street Health Care Select Sector SPDR Premium Income ETF (XLVI). Showing 250 trading days. Unadjusted prices.