Health Care Select Sector SPDR Fund (XLV)

XLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	154.45	154.63	152.96	153.26	153.26	-0.42%	8,792,142
Dec 4, 2025	155.00	155.03	153.37	153.90	153.90	-0.76%	13,669,426
Dec 3, 2025	154.67	155.78	154.66	155.08	155.08	0.47%	12,708,246
Dec 2, 2025	155.25	155.47	154.14	154.36	154.36	-0.60%	16,054,927
Dec 1, 2025	157.04	157.86	155.18	155.29	155.29	-1.50%	17,176,093
Nov 28, 2025	158.20	158.25	157.16	157.65	157.65	-0.49%	8,554,833
Nov 26, 2025	158.42	158.95	158.16	158.42	158.42	-0.22%	12,391,309
Nov 25, 2025	155.77	158.89	155.77	158.77	158.77	2.26%	17,256,001
Nov 24, 2025	155.14	156.16	154.48	155.26	155.26	0.42%	17,928,355
Nov 21, 2025	151.79	155.71	151.71	154.61	154.61	2.11%	25,526,095
Nov 20, 2025	152.49	153.34	151.12	151.42	151.42	-0.60%	25,278,517
Nov 19, 2025	152.48	152.93	151.57	152.33	152.33	-0.17%	17,352,598
Nov 18, 2025	151.75	153.13	151.15	152.59	152.59	0.59%	24,494,241
Nov 17, 2025	151.34	153.32	151.14	151.70	151.70	-0.09%	17,516,532
Nov 14, 2025	152.22	152.92	151.19	151.83	151.83	-0.60%	15,468,941
Nov 13, 2025	152.04	154.52	151.86	152.74	152.74	-0.05%	21,807,600
Nov 12, 2025	150.99	153.16	150.72	152.82	152.82	1.42%	17,847,485
Nov 11, 2025	147.60	150.82	147.60	150.68	150.68	2.31%	12,659,543
Nov 10, 2025	145.79	147.43	145.72	147.28	147.28	0.78%	12,305,941
Nov 7, 2025	145.84	146.15	144.72	146.14	146.14	0.14%	14,522,910
Nov 6, 2025	145.14	146.11	144.94	145.94	145.94	0.19%	14,395,750
Nov 5, 2025	144.63	146.26	144.38	145.66	145.66	0.39%	13,154,600
Nov 4, 2025	143.77	145.49	143.49	145.10	145.10	0.45%	14,182,235
Nov 3, 2025	144.07	144.56	142.83	144.45	144.45	0.14%	12,279,262
Oct 31, 2025	143.02	144.49	142.70	144.25	144.25	-0.03%	10,581,213
Oct 30, 2025	143.96	145.45	143.77	144.30	144.30	0.22%	10,756,064
Oct 29, 2025	145.22	145.45	143.57	143.98	143.98	-1.01%	12,416,716
Oct 28, 2025	146.41	146.54	145.19	145.45	145.45	-0.63%	8,652,660
Oct 27, 2025	146.09	146.45	145.22	146.37	146.37	0.23%	6,466,708
Oct 24, 2025	146.29	146.76	145.88	146.03	146.03	-0.01%	7,007,605
Oct 23, 2025	145.52	146.51	145.37	146.04	146.04	0.05%	7,924,931
Oct 22, 2025	146.21	146.73	145.54	145.96	145.96	0.57%	12,705,283
Oct 21, 2025	145.05	145.63	144.34	145.13	145.13	0.23%	9,031,769
Oct 20, 2025	143.72	144.99	143.56	144.79	144.79	1.06%	8,435,874
Oct 17, 2025	141.58	143.42	141.39	143.27	143.27	0.67%	8,160,283
Oct 16, 2025	142.85	143.64	141.96	142.32	142.32	-0.17%	11,194,125
Oct 15, 2025	142.02	143.25	141.36	142.56	142.56	0.15%	7,260,807
Oct 14, 2025	141.60	142.86	141.05	142.34	142.34	0.27%	10,044,898
Oct 13, 2025	141.73	142.94	141.63	141.95	141.95	-0.11%	8,257,651
Oct 10, 2025	144.61	144.74	141.94	142.11	142.11	-1.44%	13,350,120
Oct 9, 2025	144.78	145.25	143.96	144.19	144.19	-0.22%	7,657,022
Oct 8, 2025	144.60	144.97	144.02	144.51	144.51	0.19%	8,925,752
Oct 7, 2025	144.12	144.66	143.28	144.23	144.23	0.08%	12,479,060
Oct 6, 2025	144.90	145.06	143.97	144.12	144.12	-0.48%	12,879,875
Oct 3, 2025	143.57	146.14	143.56	144.82	144.82	1.14%	15,829,184
Oct 2, 2025	142.15	143.57	142.15	143.19	143.19	-0.20%	15,176,210
Oct 1, 2025	139.80	143.73	139.60	143.47	143.47	3.09%	23,657,940
Sep 30, 2025	135.76	139.50	135.67	139.17	139.17	2.41%	19,313,484
Sep 29, 2025	135.68	135.97	134.74	135.90	135.90	0.30%	7,735,785
Sep 26, 2025	135.15	135.62	134.64	135.50	135.50	1.02%	10,070,970

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.