State Street Health Care Select Sector SPDR ETF XLV
188.85 USD +1.02 (+0.54%)
Regular-session close
188.30 -0.55 -0.29%
After hours · Nov 13, 6:45 PM ET
187.22 Day range 189.13
142.84 52-week range 189.66
- YTD
- +22.00%
- 1 year
- +23.64%
XLV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 188.45 | 189.13 | 187.22 | 188.85 | +1.02 | +0.54% | 5,817,052 |
| Nov 12, 2026 | 190.17 | 190.66 | 187.75 | 187.83 | -1.12 | -0.59% | 7,795,500 |
| Nov 11, 2026 | 187.39 | 189.28 | 186.85 | 188.95 | +0.07 | +0.04% | 8,262,100 |
| Nov 10, 2026 | 187.89 | 189.20 | 186.70 | 188.88 | +0.55 | +0.29% | 8,924,800 |
| Nov 9, 2026 | 186.42 | 188.93 | 185.36 | 188.33 | +3.53 | +1.91% | 10,036,400 |
| Nov 6, 2026 | 181.28 | 185.90 | 181.14 | 184.80 | -0.11 | -0.06% | 14,997,700 |
| Nov 5, 2026 | 191.46 | 192.32 | 184.82 | 184.91 | -4.75 | -2.50% | 24,521,200 |
| Nov 4, 2026 | 187.71 | 190.21 | 185.33 | 189.66 | +5.64 | +3.06% | 16,795,500 |
| Nov 3, 2026 | 183.68 | 185.72 | 183.57 | 184.02 | -0.58 | -0.31% | 11,295,900 |
| Nov 2, 2026 | 184.69 | 185.56 | 183.38 | 184.60 | -0.27 | -0.15% | 14,056,600 |
| Oct 30, 2026 | 186.75 | 187.99 | 184.52 | 184.87 | +0.83 | +0.45% | 18,709,000 |
| Oct 29, 2026 | 182.97 | 184.85 | 182.10 | 184.04 | +4.32 | +2.40% | 15,100,800 |
| Oct 28, 2026 | 177.63 | 181.28 | 177.07 | 179.72 | +0.54 | +0.30% | 8,836,500 |
| Oct 27, 2026 | 178.34 | 179.72 | 177.93 | 179.18 | -0.10 | -0.06% | 7,831,300 |
| Oct 26, 2026 | 179.77 | 181.17 | 178.46 | 179.28 | 0.00 | 0.00% | 7,815,600 |
| Oct 23, 2026 | 180.40 | 180.74 | 178.71 | 179.28 | -2.02 | -1.11% | 7,722,300 |
| Oct 22, 2026 | 179.66 | 182.25 | 178.95 | 181.30 | +2.36 | +1.32% | 10,120,300 |
| Oct 21, 2026 | 177.75 | 179.68 | 177.64 | 178.94 | -0.88 | -0.49% | 8,489,900 |
| Oct 20, 2026 | 177.67 | 180.06 | 177.31 | 179.82 | +4.17 | +2.37% | 8,147,500 |
| Oct 19, 2026 | 175.72 | 177.35 | 175.27 | 175.65 | -1.06 | -0.60% | 6,027,500 |
| Oct 16, 2026 | 178.20 | 178.28 | 176.33 | 176.71 | -0.48 | -0.27% | 8,547,700 |
| Oct 15, 2026 | 176.43 | 178.86 | 176.22 | 177.19 | +3.23 | +1.86% | 11,490,400 |
| Oct 14, 2026 | 170.94 | 173.99 | 170.65 | 173.96 | +4.30 | +2.53% | 11,831,200 |
| Oct 13, 2026 | 172.32 | 172.79 | 169.48 | 169.66 | -2.33 | -1.35% | 8,744,200 |
| Oct 12, 2026 | 171.49 | 172.03 | 170.85 | 171.99 | +1.18 | +0.69% | 5,826,800 |
| Oct 9, 2026 | 167.73 | 171.04 | 167.52 | 170.81 | +2.65 | +1.58% | 7,042,600 |
| Oct 8, 2026 | 168.23 | 168.51 | 165.19 | 168.16 | -0.65 | -0.39% | 11,123,100 |
| Oct 7, 2026 | 167.87 | 170.38 | 167.43 | 168.81 | +1.72 | +1.03% | 8,880,900 |
| Oct 6, 2026 | 168.00 | 169.03 | 165.82 | 167.09 | -0.28 | -0.17% | 7,339,400 |
| Oct 5, 2026 | 166.00 | 167.78 | 165.49 | 167.37 | +1.19 | +0.72% | 7,301,100 |
| Oct 2, 2026 | 166.55 | 166.85 | 165.27 | 166.18 | -0.02 | -0.01% | 7,148,000 |
| Oct 1, 2026 | 168.15 | 168.60 | 165.83 | 166.20 | -2.22 | -1.32% | 10,029,700 |
| Sep 30, 2026 | 170.16 | 170.54 | 168.39 | 168.42 | -2.31 | -1.35% | 12,134,500 |
| Sep 29, 2026 | 170.55 | 171.54 | 168.82 | 170.73 | -0.53 | -0.31% | 8,979,600 |
| Sep 28, 2026 | 169.97 | 171.87 | 169.58 | 171.26 | +0.56 | +0.33% | 6,068,500 |
| Sep 25, 2026 | 169.94 | 170.97 | 168.67 | 170.70 | +0.83 | +0.49% | 6,003,700 |
| Sep 24, 2026 | 168.85 | 171.54 | 168.72 | 169.87 | +1.07 | +0.63% | 8,870,900 |
| Sep 23, 2026 | 169.93 | 171.02 | 168.19 | 168.80 | -1.09 | -0.64% | 7,429,100 |
| Sep 22, 2026 | 168.79 | 170.72 | 167.86 | 169.89 | +0.88 | +0.52% | 7,124,900 |
| Sep 21, 2026 | 167.32 | 169.53 | 166.85 | 169.01 | +0.62 | +0.37% | 7,617,100 |
| Sep 18, 2026 | 168.27 | 169.06 | 167.78 | 168.39 | -0.42 | -0.25% | 11,436,300 |
| Sep 17, 2026 | 168.44 | 169.10 | 167.76 | 168.81 | +1.04 | +0.62% | 5,832,200 |
| Sep 16, 2026 | 167.75 | 168.80 | 167.41 | 167.77 | +0.11 | +0.07% | 7,160,500 |
| Sep 15, 2026 | 167.79 | 168.20 | 166.18 | 167.66 | -0.09 | -0.05% | 7,428,600 |
| Sep 14, 2026 | 168.01 | 168.77 | 167.03 | 167.75 | +2.39 | +1.45% | 9,414,400 |
| Sep 11, 2026 | 166.83 | 167.13 | 165.11 | 165.36 | -0.30 | -0.18% | 6,501,800 |
| Sep 10, 2026 | 166.50 | 167.08 | 165.58 | 165.66 | -0.92 | -0.55% | 7,932,400 |
| Sep 9, 2026 | 167.31 | 167.41 | 166.39 | 166.58 | -0.55 | -0.33% | 8,018,100 |
| Sep 8, 2026 | 168.29 | 168.75 | 166.94 | 167.13 | -4.32 | -2.52% | 11,066,600 |
| Sep 4, 2026 | 171.39 | 172.53 | 171.24 | 171.45 | -1.81 | -1.04% | 6,083,000 |
| Sep 3, 2026 | 174.07 | 174.16 | 171.38 | 173.26 | +0.31 | +0.18% | 5,933,900 |
| Sep 2, 2026 | 172.09 | 174.48 | 172.09 | 172.95 | +1.28 | +0.75% | 7,805,000 |
| Sep 1, 2026 | 172.62 | 173.53 | 171.03 | 171.67 | +1.13 | +0.66% | 7,821,200 |
| Aug 31, 2026 | 170.25 | 170.98 | 169.20 | 170.54 | -0.62 | -0.36% | 7,312,600 |
| Aug 28, 2026 | 171.43 | 171.71 | 170.59 | 171.16 | -0.42 | -0.24% | 4,911,700 |
| Aug 27, 2026 | 171.95 | 173.11 | 171.43 | 171.58 | -1.96 | -1.13% | 7,110,400 |
| Aug 26, 2026 | 174.33 | 174.84 | 173.45 | 173.54 | -1.75 | -1.00% | 5,617,400 |
| Aug 25, 2026 | 174.45 | 175.82 | 174.04 | 175.29 | +0.59 | +0.34% | 5,434,000 |
| Aug 24, 2026 | 174.41 | 174.92 | 173.33 | 174.70 | +0.08 | +0.05% | 5,930,800 |
| Aug 21, 2026 | 171.91 | 175.60 | 171.79 | 174.62 | +2.23 | +1.29% | 10,166,900 |
| Aug 20, 2026 | 174.19 | 175.19 | 172.34 | 172.39 | -3.29 | -1.87% | 9,673,400 |
| Aug 19, 2026 | 172.47 | 176.60 | 172.29 | 175.68 | +5.95 | +3.51% | 16,538,900 |
| Aug 18, 2026 | 168.67 | 170.30 | 168.45 | 169.73 | +2.68 | +1.60% | 7,529,600 |
| Aug 17, 2026 | 166.45 | 167.87 | 165.86 | 167.05 | -0.32 | -0.19% | 7,225,500 |
| Aug 14, 2026 | 167.66 | 167.77 | 166.45 | 167.37 | -1.01 | -0.60% | 5,023,800 |
65 days, newest first. Daily bars as drawn on the XLV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.