XLV
AMEXMarket ClosedState Street Health Care Select Sector SPDR ETF
$154.07
$2.03 (-1.30%)
As of 10:31 AM
Open
$156.03
High
$156.12
Low
$153.09
Prev Close
$156.10
52W High
$158.95
52W Low
$127.35
Volume
12.13M
Mkt Cap
$40.35B
State Street Health Care Select Sector SPDR ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $156.04 | $156.12 | $153.09 | $154.07 | 12.44M |
| 12/15/2025 | $154.47 | $156.31 | $154.44 | $156.10 | 14.68M |
| 12/12/2025 | $153.75 | $154.56 | $153.41 | $154.06 | 13.18M |
| 12/11/2025 | $152.76 | $154.30 | $152.26 | $153.58 | 14.70M |
| 12/10/2025 | $150.38 | $152.18 | $149.87 | $152.14 | 15.53M |
| 12/9/2025 | $152.00 | $152.68 | $149.85 | $149.96 | 11.54M |
| 12/8/2025 | $153.35 | $153.42 | $151.20 | $151.43 | 11.00M |
| 12/5/2025 | $154.45 | $154.63 | $152.96 | $153.26 | 8.87M |
| 12/4/2025 | $155.00 | $155.03 | $153.37 | $153.90 | 13.67M |
| 12/3/2025 | $154.67 | $155.78 | $154.66 | $155.08 | 12.72M |
| 12/2/2025 | $155.25 | $155.47 | $154.14 | $154.36 | 16.15M |
| 12/1/2025 | $157.04 | $157.86 | $155.18 | $155.29 | 17.32M |
| 11/28/2025 | $158.20 | $158.25 | $157.16 | $157.65 | 8.56M |
| 11/26/2025 | $158.42 | $158.95 | $158.16 | $158.42 | 12.40M |
| 11/25/2025 | $155.77 | $158.89 | $155.77 | $158.77 | 17.30M |
| 11/24/2025 | $155.14 | $156.16 | $154.48 | $155.26 | 17.93M |
| 11/21/2025 | $151.79 | $155.71 | $151.71 | $154.61 | 25.53M |
| 11/20/2025 | $152.49 | $153.34 | $151.12 | $151.42 | 25.28M |
| 11/19/2025 | $152.48 | $152.93 | $151.57 | $152.33 | 17.35M |
| 11/18/2025 | $151.75 | $153.13 | $151.15 | $152.59 | 24.49M |
| 11/17/2025 | $151.34 | $153.32 | $151.14 | $151.70 | 17.52M |
| 11/14/2025 | $152.22 | $152.92 | $151.19 | $151.83 | 15.47M |
| 11/13/2025 | $152.04 | $154.51 | $151.86 | $152.74 | 21.81M |
| 11/12/2025 | $150.99 | $153.16 | $150.72 | $152.82 | 17.85M |
| 11/11/2025 | $147.60 | $150.82 | $147.60 | $150.68 | 12.66M |
| 11/10/2025 | $145.79 | $147.43 | $145.72 | $147.28 | 12.31M |
| 11/7/2025 | $145.84 | $146.15 | $144.72 | $146.14 | 14.52M |
| 11/6/2025 | $145.14 | $146.11 | $144.94 | $145.94 | 14.40M |
| 11/5/2025 | $144.63 | $146.26 | $144.38 | $145.66 | 13.15M |
| 11/4/2025 | $143.77 | $145.49 | $143.49 | $145.10 | 14.18M |
| 11/3/2025 | $144.07 | $144.56 | $142.82 | $144.45 | 12.28M |
| 10/31/2025 | $143.02 | $144.49 | $142.70 | $144.25 | 10.58M |
| 10/30/2025 | $143.96 | $145.45 | $143.77 | $144.30 | 10.76M |
| 10/29/2025 | $145.22 | $145.45 | $143.57 | $143.98 | 12.43M |
| 10/28/2025 | $146.41 | $146.54 | $145.19 | $145.45 | 8.65M |
| 10/27/2025 | $146.09 | $146.45 | $145.22 | $146.37 | 6.47M |
| 10/24/2025 | $146.29 | $146.76 | $145.88 | $146.03 | 7.01M |
| 10/23/2025 | $145.51 | $146.51 | $145.37 | $146.04 | 7.92M |
| 10/22/2025 | $146.21 | $146.73 | $145.54 | $145.96 | 12.71M |
| 10/21/2025 | $145.05 | $145.63 | $144.34 | $145.13 | 9.03M |
| 10/20/2025 | $143.72 | $144.99 | $143.56 | $144.79 | 8.44M |
| 10/17/2025 | $141.58 | $143.42 | $141.39 | $143.27 | 8.16M |
| 10/16/2025 | $142.85 | $143.64 | $141.96 | $142.32 | 11.19M |
| 10/15/2025 | $142.02 | $143.25 | $141.36 | $142.56 | 7.26M |
| 10/14/2025 | $141.60 | $142.86 | $141.05 | $142.34 | 10.04M |
| 10/13/2025 | $141.73 | $142.94 | $141.63 | $141.95 | 8.26M |
| 10/10/2025 | $144.61 | $144.74 | $141.94 | $142.11 | 13.35M |
| 10/9/2025 | $144.78 | $145.25 | $143.96 | $144.19 | 7.66M |
| 10/8/2025 | $144.60 | $144.97 | $144.02 | $144.51 | 8.93M |
| 10/7/2025 | $144.12 | $144.66 | $143.28 | $144.23 | 12.48M |
| 10/6/2025 | $144.90 | $145.06 | $143.97 | $144.12 | 12.88M |
| 10/3/2025 | $143.57 | $146.14 | $143.56 | $144.82 | 15.83M |
| 10/2/2025 | $142.15 | $143.57 | $142.15 | $143.19 | 15.18M |
| 10/1/2025 | $139.80 | $143.73 | $139.60 | $143.47 | 23.66M |
| 9/30/2025 | $135.76 | $139.50 | $135.67 | $139.17 | 19.31M |
| 9/29/2025 | $135.68 | $135.97 | $134.74 | $135.90 | 7.74M |
| 9/26/2025 | $135.15 | $135.62 | $134.64 | $135.50 | 10.07M |
| 9/25/2025 | $136.13 | $136.18 | $133.73 | $134.13 | 14.10M |
| 9/24/2025 | $136.82 | $137.06 | $136.16 | $136.39 | 7.47M |
| 9/23/2025 | $136.26 | $137.35 | $136.15 | $136.94 | 9.90M |
| 9/22/2025 | $136.19 | $137.26 | $135.89 | $136.63 | 9.73M |
| 9/19/2025 | $137.82 | $137.90 | $137.18 | $137.29 | 11.28M |
| 9/18/2025 | $137.20 | $137.94 | $136.89 | $137.47 | 11.47M |