Health Care Select Sector SPDR Premium Income Fund (XLVI)
NYSEARCA: XLVI · Real-Time Price · USD
26.26
-0.02 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
XLVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.27 | 26.28 | 26.24 | 26.26 | 26.26 | -0.08% | 4,419 |
| Dec 4, 2025 | 26.40 | 26.40 | 26.25 | 26.28 | 26.28 | -0.37% | 186,129 |
| Dec 3, 2025 | 26.39 | 26.44 | 26.36 | 26.38 | 26.38 | 0.37% | 6,416 |
| Dec 2, 2025 | 26.33 | 26.37 | 26.28 | 26.28 | 26.28 | -0.14% | 3,418 |
| Dec 1, 2025 | 26.52 | 26.57 | 26.32 | 26.32 | 26.32 | -1.76% | 10,563 |
| Nov 28, 2025 | 26.76 | 26.82 | 26.74 | 26.79 | 26.52 | -0.18% | 4,203 |
| Nov 26, 2025 | 26.84 | 26.89 | 26.78 | 26.84 | 26.57 | 0.09% | 16,297 |
| Nov 25, 2025 | 26.74 | 26.86 | 26.70 | 26.82 | 26.54 | 0.79% | 13,254 |
| Nov 24, 2025 | 26.77 | 26.77 | 26.51 | 26.61 | 26.34 | 0.49% | 7,533 |
| Nov 21, 2025 | 26.41 | 26.59 | 26.41 | 26.48 | 26.21 | 1.13% | 6,273 |
| Nov 20, 2025 | 26.39 | 26.40 | 26.18 | 26.18 | 25.92 | -0.46% | 6,058 |
| Nov 19, 2025 | 26.16 | 26.30 | 26.16 | 26.30 | 26.03 | 0.01% | 2,545 |
| Nov 18, 2025 | 26.26 | 26.35 | 26.23 | 26.30 | 26.03 | 0.13% | 5,266 |
| Nov 17, 2025 | 26.49 | 26.49 | 26.23 | 26.27 | 26.00 | -0.06% | 3,410 |
| Nov 14, 2025 | 26.40 | 26.40 | 26.22 | 26.29 | 26.02 | -0.05% | 18,374 |
| Nov 13, 2025 | 26.37 | 26.40 | 26.30 | 26.30 | 26.03 | -0.04% | 67,709 |
| Nov 12, 2025 | 26.38 | 26.38 | 26.28 | 26.31 | 26.04 | 0.17% | 4,854 |
| Nov 11, 2025 | 26.20 | 26.26 | 26.20 | 26.26 | 26.00 | 0.51% | 2,347 |
| Nov 10, 2025 | 26.05 | 26.13 | 26.01 | 26.13 | 25.86 | 0.66% | 2,975 |
| Nov 7, 2025 | 25.91 | 25.96 | 25.84 | 25.96 | 25.69 | 0.05% | 1,727 |
| Nov 6, 2025 | 25.91 | 25.95 | 25.86 | 25.95 | 25.68 | 0.14% | 3,128 |
| Nov 5, 2025 | 25.95 | 25.95 | 25.80 | 25.91 | 25.65 | 0.38% | 6,104 |
| Nov 4, 2025 | 25.70 | 25.83 | 25.70 | 25.81 | 25.55 | 0.28% | 1,958 |
| Nov 3, 2025 | 25.66 | 25.74 | 25.62 | 25.74 | 25.48 | -0.84% | 888 |
| Oct 31, 2025 | 26.02 | 26.02 | 25.81 | 25.96 | 25.45 | 0.07% | 3,470 |
| Oct 30, 2025 | 25.97 | 26.07 | 25.91 | 25.94 | 25.43 | 0.24% | 1,923 |
| Oct 29, 2025 | 25.97 | 26.04 | 25.88 | 25.88 | 25.37 | -0.70% | 2,747 |
| Oct 28, 2025 | 26.17 | 26.20 | 26.06 | 26.06 | 25.55 | -0.39% | 1,426 |
| Oct 27, 2025 | 26.33 | 26.33 | 26.05 | 26.16 | 25.65 | 0.08% | 9,167 |
| Oct 24, 2025 | 26.16 | 26.16 | 26.08 | 26.14 | 25.63 | 0.22% | 6,274 |
| Oct 23, 2025 | 26.03 | 26.08 | 26.01 | 26.08 | 25.57 | 0.28% | 2,286 |
| Oct 22, 2025 | 26.05 | 26.07 | 25.98 | 26.01 | 25.50 | 0.15% | 3,748 |
| Oct 21, 2025 | 25.96 | 25.98 | 25.95 | 25.97 | 25.46 | 0.30% | 855 |
| Oct 20, 2025 | 25.77 | 25.89 | 25.77 | 25.89 | 25.39 | 0.84% | 1,950 |
| Oct 17, 2025 | 25.51 | 25.68 | 25.51 | 25.68 | 25.18 | 0.71% | 6,508 |
| Oct 16, 2025 | 25.68 | 25.68 | 25.48 | 25.50 | 25.00 | -0.31% | 3,055 |
| Oct 15, 2025 | 25.57 | 25.59 | 25.53 | 25.58 | 25.08 | 0.14% | 1,220 |
| Oct 14, 2025 | 25.41 | 25.56 | 25.41 | 25.54 | 25.04 | 0.15% | 6,742 |
| Oct 13, 2025 | 25.52 | 25.58 | 25.49 | 25.50 | 25.00 | 0.17% | 3,905 |
| Oct 10, 2025 | 25.65 | 25.65 | 25.46 | 25.46 | 24.96 | -0.40% | 1,284 |
| Oct 9, 2025 | 25.56 | 25.57 | 25.54 | 25.56 | 25.06 | 0.09% | 2,283 |
| Oct 8, 2025 | 25.52 | 25.55 | 25.51 | 25.54 | 25.04 | 0.11% | 1,078 |
| Oct 7, 2025 | 25.50 | 25.51 | 25.50 | 25.51 | 25.01 | - | 2,908 |
| Oct 6, 2025 | 25.54 | 25.55 | 25.50 | 25.51 | 25.01 | -0.01% | 4,673 |
| Oct 3, 2025 | 25.48 | 25.53 | 25.48 | 25.51 | 25.01 | 0.26% | 1,841 |
| Oct 2, 2025 | 25.42 | 25.46 | 25.40 | 25.44 | 24.95 | 0.13% | 1,358 |
| Oct 1, 2025 | 25.34 | 25.44 | 25.34 | 25.41 | 24.91 | -0.31% | 5,918 |
| Sep 30, 2025 | 25.31 | 25.49 | 25.15 | 25.49 | 24.70 | 1.70% | 1,949 |
| Sep 29, 2025 | 25.02 | 25.06 | 25.02 | 25.06 | 24.29 | 0.20% | 575 |
| Sep 26, 2025 | 24.88 | 25.02 | 24.87 | 25.02 | 24.24 | 0.92% | 2,028 |