Dark

XLV
State Street Health Care Select Sector SPDR ETF
stock NYSE ETF

At Close

Sep 11, 2026 3:59:56 PM EDT

165.37USD-0.175%(-0.29)6,504,835

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:27:30 AM EDT

167.00USD+0.809%(+1.34)30,155

After-hours

Sep 11, 2026 4:43:30 PM EDT

165.14USD-0.139%(-0.23)7,027

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	166.8300	167.130000	165.1100	165.3600	-0.181%	6,504,835	0.000%
2026-09-10	166.5000	167.075000	165.5800	165.6600	-0.552%	7,935,205	-0.181%
2026-09-09	167.3100	167.410000	166.3900	166.5800	-0.329%	8,019,003	-0.732%
2026-09-08	168.2900	168.750000	166.9350	167.1300	-2.520%	11,068,966	-1.059%
2026-09-04	171.3900	172.532500	171.2350	171.4500	-1.045%	6,088,742	-3.552%
2026-09-03	174.0700	174.160000	171.3800	173.2600	+0.179%	5,937,010	-4.560%
2026-09-02	172.0900	174.482500	172.0900	172.9500	+0.746%	7,805,407	-4.389%
2026-09-01	172.6200	173.525200	171.0300	171.6700	+0.663%	7,823,535	-3.676%
2026-08-31	170.2500	170.980000	169.2000	170.5400	-0.362%	7,317,682	-3.037%
2026-08-28	171.4300	171.710000	170.5850	171.1600	-0.245%	4,911,716	-3.389%
2026-08-27	171.9500	173.110000	171.4300	171.5800	-1.129%	7,110,412	-3.625%
2026-08-26	174.3250	174.835000	173.4500	173.5400	-0.998%	5,619,419	-4.714%
2026-08-25	174.4500	175.820000	174.0400	175.2900	+0.338%	5,434,824	-5.665%
2026-08-24	174.4100	174.920000	173.3300	174.7000	+0.046%	5,931,861	-5.346%
2026-08-21	171.9100	175.600000	171.7900	174.6200	+1.294%	10,172,127	-5.303%
2026-08-20	174.1900	175.190000	172.3400	172.3900	-1.873%	9,673,448	-4.078%
2026-08-19	172.4700	176.595000	172.2900	175.6800	+3.506%	16,538,936	-5.874%
2026-08-18	168.6700	170.302200	168.4500	169.7300	+1.604%	7,529,579	-2.575%
2026-08-17	166.4500	167.870000	165.8600	167.0500	-0.191%	7,225,489	-1.012%
2026-08-14	167.6600	167.765000	166.4450	167.3700	-0.600%	5,023,839	-1.201%
2026-08-13	169.4900	169.710000	167.8350	168.3800	-0.036%	6,730,131	-1.794%
2026-08-12	166.4200	168.875000	165.7600	168.4400	+0.256%	7,138,255	-1.829%
2026-08-11	168.2800	169.660000	167.6400	168.0100	-0.255%	6,680,854	-1.577%
2026-08-10	165.6800	168.500000	165.5500	168.4400	+1.666%	6,995,860	-1.829%
2026-08-07	163.9200	165.770000	162.9150	165.6800	+0.748%	7,971,775	-0.193%
2026-08-06	166.1400	167.020000	163.0250	164.4500	+0.177%	9,435,138	+0.553%
2026-08-05	163.6400	165.345000	162.6200	164.1600	+1.271%	15,216,003	+0.731%
2026-08-04	162.0000	162.490000	160.9700	162.1000	-0.086%	15,129,627	+2.011%
2026-08-03	163.6300	164.730000	161.3500	162.2400	-0.191%	10,986,291	+1.923%
2026-07-31	162.3100	163.230000	160.7300	162.5500	-0.593%	9,604,931	+1.729%
2026-07-30	163.2500	163.950000	161.8600	163.5200	-1.636%	12,483,481	+1.125%
2026-07-29	167.1500	168.155000	165.7700	166.2400	-0.610%	11,658,259	-0.529%
2026-07-28	165.9900	168.530000	165.7500	167.2600	+2.362%	12,774,751	-1.136%
2026-07-27	163.0100	164.570000	162.3500	163.4000	+0.511%	8,064,899	+1.200%
2026-07-24	162.4700	163.250000	161.5800	162.5700	+0.700%	7,647,910	+1.716%
2026-07-23	159.9000	161.610000	159.3200	161.4400	+1.261%	6,448,150	+2.428%
2026-07-22	160.9700	160.970000	158.9450	159.4300	-0.512%	5,599,526	+3.720%
2026-07-21	157.5300	160.370000	157.2300	160.2500	+0.628%	6,594,893	+3.189%
2026-07-20	161.0000	161.485000	159.1800	159.2500	-1.142%	6,635,283	+3.837%
2026-07-17	161.8100	164.000000	160.8800	161.0900	-0.439%	9,166,518	+2.651%
2026-07-16	160.3500	162.640000	159.9400	161.8000	+2.217%	11,819,016	+2.200%
2026-07-15	157.3800	159.350000	157.2500	158.2900	0.000%	10,885,302	+4.466%
2026-07-14	159.7800	160.080000	157.7800	158.2900	-1.933%	11,523,030	+4.466%
2026-07-13	160.9700	162.240000	160.3200	161.4100	+0.354%	6,873,022	+2.447%
2026-07-10	162.4800	162.660000	160.2400	160.8400	-0.820%	9,494,139	+2.810%
2026-07-09	161.8000	163.420000	161.3600	162.1700	-0.080%	9,576,422	+1.967%
2026-07-08	163.4150	163.990000	162.2550	162.3000	-1.301%	9,287,865	+1.885%
2026-07-07	164.7500	165.605000	163.8800	164.4400	+1.531%	12,143,506	+0.559%
2026-07-06	163.2000	163.450500	160.2500	161.9600	-1.087%	16,123,449	+2.099%
2026-07-02	160.6700	163.850000	160.3800	163.7400	+2.633%	14,722,269	+0.989%
2026-07-01	159.6100	159.960000	158.5000	159.5400	+0.555%	10,123,730	+3.648%
2026-06-30	161.0100	161.250000	157.9600	158.6600	-1.294%	11,559,365	+4.223%
2026-06-29	160.7000	161.090000	159.8800	160.7400	+0.249%	12,934,973	+2.874%
2026-06-26	156.3200	160.640000	156.1800	160.3400	+3.026%	16,563,846	+3.131%
2026-06-25	153.9500	157.205000	153.5900	155.6300	+1.487%	9,425,201	+6.252%
2026-06-24	153.1300	154.670000	152.4600	153.3500	+0.769%	10,070,089	+7.832%
2026-06-23	151.4900	152.425000	150.9950	152.1800	+1.413%	9,479,891	+8.661%
2026-06-22	149.3300	150.620000	149.0600	150.0600	+0.442%	11,706,140	+10.196%
2026-06-18	151.2700	151.270000	148.7900	149.4000	-0.869%	10,879,276	+10.683%
2026-06-17	152.0500	152.565000	149.9700	150.7100	-1.458%	10,991,352	+9.721%
2026-06-16	153.6000	153.720000	151.7202	152.9400	+0.033%	8,629,975	+8.121%
2026-06-15	153.7050	153.880000	151.7650	152.8900	-0.598%	9,525,268	+8.156%
2026-06-12	154.9700	155.155000	153.3700	153.8100	-0.182%	9,110,986	+7.509%
2026-06-11	153.4600	155.159100	152.8600	154.0900	+0.811%	10,548,829	+7.314%
2026-06-10	154.9600	155.130000	152.8200	152.8500	-1.113%	11,712,157	+8.184%
2026-06-09	153.4800	154.975000	153.1800	154.5700	+1.258%	13,125,457	+6.981%
2026-06-08	153.2400	154.470000	152.4100	152.6500	-0.235%	10,639,544	+8.326%
2026-06-05	153.3800	154.700000	152.9200	153.0100	+0.612%	20,722,970	+8.071%
2026-06-04	150.3800	152.540000	150.2900	152.0800	+3.070%	14,051,833	+8.732%
2026-06-03	146.1600	148.050000	146.0700	147.5500	+0.786%	9,836,036	+12.070%
2026-06-02	146.7500	147.270000	145.3100	146.4000	-0.974%	12,024,270	+12.951%
2026-06-01	148.5200	148.880000	147.2600	147.8400	-1.091%	12,582,888	+11.851%
2026-05-29	150.8500	151.040000	149.1000	149.4700	-0.935%	13,199,621	+10.631%
2026-05-28	149.1500	151.350000	149.1100	150.8800	+1.405%	10,397,713	+9.597%
2026-05-27	148.6900	150.200000	148.2800	148.7900	+0.189%	10,062,478	+11.137%
2026-05-26	149.9500	150.301000	148.4400	148.5100	-0.921%	6,595,804	+11.346%
2026-05-22	149.0900	150.320000	149.0000	149.8900	+1.174%	6,916,747	+10.321%
2026-05-21	146.9000	148.300000	145.8400	148.1500	+0.693%	7,155,220	+11.617%
2026-05-20	147.5400	148.020000	146.2900	147.1300	-0.129%	10,527,856	+12.390%
2026-05-19	145.6200	148.070000	144.8500	147.3200	+1.098%	12,388,179	+12.245%
2026-05-18	144.5000	145.790000	144.1200	145.7200	+0.427%	7,949,182	+13.478%
2026-05-15	146.7600	147.155000	144.8850	145.1000	-1.043%	9,039,915	+13.963%
2026-05-14	146.8500	147.400000	145.9350	146.6300	-0.055%	7,763,826	+12.774%
2026-05-13	145.3200	146.975000	145.1300	146.7100	+0.590%	15,841,775	+12.712%
2026-05-12	143.8050	146.640000	143.1900	145.8500	+1.964%	11,897,201	+13.377%
2026-05-11	143.7450	145.020000	142.6700	143.0400	-0.314%	9,255,726	+15.604%
2026-05-08	144.5900	145.070000	143.1750	143.4900	-0.850%	10,165,377	+15.241%
2026-05-07	145.1800	145.840000	144.2650	144.7200	-0.468%	7,608,007	+14.262%
2026-05-06	145.3600	146.150000	144.9000	145.4000	+0.069%	10,612,640	+13.728%
2026-05-05	145.2800	145.655000	144.4150	145.3000	+0.394%	7,174,869	+13.806%
2026-05-04	144.5550	145.205000	144.3200	144.7300	-0.296%	10,885,931	+14.254%
2026-05-01	146.2900	146.605000	145.1500	145.1600	-0.569%	8,865,818	+13.916%
2026-04-30	143.6800	146.290000	143.6600	145.9900	+2.205%	12,587,763	+13.268%
2026-04-29	142.2600	143.245000	141.9700	142.8400	-0.695%	11,883,520	+15.766%
2026-04-28	144.5700	144.860000	143.2800	143.8400	+0.265%	8,609,970	+14.961%
2026-04-27	143.6800	145.210000	143.4200	143.4600	-0.499%	6,571,931	+15.266%
2026-04-24	145.2400	145.530000	143.6750	144.1800	-1.409%	7,969,747	+14.690%
2026-04-23	146.2000	146.770000	145.1600	146.2400	-0.096%	7,611,992	+13.074%
2026-04-22	146.5100	147.580000	146.0050	146.3800	+0.315%	8,316,881	+12.966%
2026-04-21	148.2900	148.560000	145.8800	145.9200	-1.018%	8,725,723	+13.322%
2026-04-20	148.4500	148.740000	147.1450	147.4200	-0.927%	6,321,682	+12.169%
2026-04-17	147.3700	149.115000	147.3600	148.8000	+1.494%	8,338,106	+11.129%
2026-04-16	147.1900	148.200000	146.2850	146.6100	-0.785%	9,072,308	+12.789%
2026-04-15	148.8600	149.210000	146.8850	147.7700	-0.712%	6,669,160	+11.904%
2026-04-14	147.3800	149.600300	147.2400	148.8300	+0.581%	7,722,277	+11.107%
2026-04-13	146.8800	148.045000	146.2400	147.9700	+0.448%	6,179,115	+11.752%
2026-04-10	149.7800	149.835000	147.1100	147.3100	-1.353%	6,217,506	+12.253%
2026-04-09	148.8300	150.215000	148.3000	149.3300	-0.227%	6,402,291	+10.735%
2026-04-08	148.2000	149.700000	147.5000	149.6700	+2.115%	8,130,677	+10.483%
2026-04-07	146.9100	146.910000	144.8800	146.5700	+0.198%	10,263,370	+12.820%
2026-04-06	146.2800	147.140000	145.7600	146.2800	-0.361%	7,272,601	+13.043%
2026-04-02	146.9300	148.360000	146.2700	146.8100	-0.623%	11,087,897	+12.635%
2026-04-01	147.2200	148.760000	146.9500	147.7300	+0.764%	16,899,202	+11.934%
2026-03-31	144.8100	146.750000	144.5950	146.6100	+1.940%	17,865,985	+12.789%
2026-03-30	144.3000	144.625000	143.4300	143.8200	+0.391%	14,799,709	+14.977%
2026-03-27	145.7200	145.800000	143.0700	143.2600	-1.702%	12,932,182	+15.426%
2026-03-26	145.7500	146.905000	145.6300	145.7400	-0.342%	13,320,966	+13.462%
2026-03-25	145.6850	146.690000	145.3500	146.2400	+1.001%	17,743,263	+13.074%
2026-03-24	143.9500	145.300000	143.3800	144.7900	+0.014%	24,230,858	+14.207%
2026-03-23	146.5600	146.765000	144.6000	144.7700	-0.385%	21,815,405	+14.223%
2026-03-20	146.4800	147.020000	144.6600	145.3300	-0.873%	16,572,800	+13.782%
2026-03-19	147.1350	148.090000	146.3000	146.6100	-0.360%	16,912,987	+12.789%
2026-03-18	148.7200	149.050000	147.0100	147.1400	-1.671%	15,565,399	+12.383%
2026-03-17	151.2200	151.845000	149.5400	149.6400	-0.907%	11,937,231	+10.505%
2026-03-16	150.7500	151.730000	150.3800	151.0100	+0.814%	10,896,684	+9.503%
2026-03-13	151.0400	152.300000	149.6700	149.7900	-0.246%	15,129,349	+10.395%
2026-03-12	151.9500	152.485000	150.0250	150.1600	-1.760%	15,670,463	+10.123%
2026-03-11	152.8350	153.155000	151.9350	152.8500	-0.196%	12,503,798	+8.184%
2026-03-10	154.4100	154.540000	153.0050	153.1500	-0.720%	17,247,506	+7.973%
2026-03-09	151.7800	154.550000	151.1300	154.2600	+1.022%	18,675,701	+7.196%
2026-03-06	152.7800	152.990000	150.9500	152.7000	-0.786%	18,174,029	+8.291%
2026-03-05	155.1300	155.700000	152.7200	153.9100	-1.999%	20,476,802	+7.439%
2026-03-04	156.7400	157.580000	155.6700	157.0500	+0.198%	12,745,694	+5.291%
2026-03-03	156.6600	157.390000	155.0000	156.7400	-1.129%	21,432,642	+5.500%
2026-03-02	159.1900	159.840000	157.9900	158.5300	-1.042%	18,632,824	+4.308%
2026-02-27	156.7400	160.240000	156.7050	160.2000	+1.766%	14,244,184	+3.221%
2026-02-26	158.0700	158.170000	156.0900	157.4200	-0.260%	15,342,980	+5.044%
2026-02-25	157.8700	159.230000	157.6200	157.8300	-0.025%	11,009,513	+4.771%
2026-02-24	158.0100	158.500000	157.3075	157.8700	-0.423%	12,886,404	+4.744%
2026-02-23	157.1300	158.680000	157.1300	158.5400	+1.097%	17,052,417	+4.302%
2026-02-20	157.0000	157.250000	155.8700	156.8200	-0.280%	13,368,518	+5.446%
2026-02-19	157.2000	157.720000	156.1850	157.2600	-0.260%	11,226,927	+5.151%
2026-02-18	157.1950	157.800000	156.4800	157.6700	+0.191%	11,885,460	+4.877%
2026-02-17	158.0250	158.910000	157.1300	157.3700	-0.190%	14,877,847	+5.077%
2026-02-13	156.5200	158.800000	156.5200	157.6700	+1.071%	16,645,546	+4.877%
2026-02-12	156.2100	157.420000	155.4800	156.0000	-0.160%	19,403,290	+6.000%
2026-02-11	155.1800	156.380000	154.3800	156.2500	+0.592%	11,733,864	+5.830%
2026-02-10	156.6600	157.160000	155.2400	155.3300	-0.633%	11,103,003	+6.457%
2026-02-09	157.5700	158.150000	156.0300	156.3200	-0.881%	11,821,809	+5.783%
2026-02-06	156.0400	157.795000	155.9100	157.7100	+1.854%	13,613,263	+4.851%
2026-02-05	155.4600	156.970000	154.6801	154.8400	-0.763%	21,320,400	+6.794%
2026-02-04	154.8100	156.775000	154.2300	156.0300	+1.252%	22,948,640	+5.980%
2026-02-03	154.7750	157.120000	153.8500	154.1000	-1.021%	21,139,511	+7.307%
2026-02-02	154.5800	156.010000	154.4000	155.6900	+0.614%	10,881,408	+6.211%
2026-01-30	154.1150	154.930000	153.2900	154.7400	+0.598%	11,860,986	+6.863%
2026-01-29	154.2500	154.670000	153.5000	153.8200	-0.318%	12,164,831	+7.502%
2026-01-28	154.3000	155.150000	153.4650	154.3100	-0.733%	11,426,358	+7.161%
2026-01-27	155.8000	157.093600	155.1350	155.4500	-1.676%	12,695,019	+6.375%
2026-01-26	157.3700	158.325532	156.9000	158.1000	+0.394%	6,809,740	+4.592%
2026-01-23	157.8000	158.380000	156.6600	157.4800	-0.512%	10,190,645	+5.004%
2026-01-22	157.6500	159.230000	157.5000	158.2900	+0.019%	11,377,208	+4.466%
2026-01-21	155.2000	158.510000	155.1450	158.2600	+1.840%	16,389,350	+4.486%
2026-01-20	153.9950	155.920000	153.2300	155.4000	-0.218%	12,727,133	+6.409%
2026-01-16	156.6400	156.970000	155.7100	155.7400	-0.777%	11,912,368	+6.177%
2026-01-15	157.3100	157.450000	155.3700	156.9600	-0.570%	15,249,855	+5.352%
2026-01-14	156.6100	157.985000	156.4800	157.8600	+0.715%	13,460,507	+4.751%
2026-01-13	157.6500	157.670000	155.7400	156.7400	-0.407%	11,689,270	+5.500%
2026-01-12	157.3300	157.500000	156.0100	157.3800	+0.044%	12,217,574	+5.071%
2026-01-09	158.3300	158.930000	157.2600	157.3100	-0.512%	12,076,271	+5.117%
2026-01-08	159.1500	160.500000	157.6050	158.1200	-0.965%	17,564,096	+4.579%
2026-01-07	158.5400	160.590000	158.5400	159.6600	+0.993%	14,468,383	+3.570%
2026-01-06	155.1400	158.330000	155.1400	158.0900	+1.967%	17,712,505	+4.599%
2026-01-05	154.5900	155.390000	152.9700	155.0400	-0.302%	17,674,148	+6.656%
2026-01-02	154.8700	155.570000	153.5750	155.5100	+0.459%	10,922,810	+6.334%
2025-12-31	155.6000	155.835000	154.7650	154.8000	-0.565%	4,169,648	+6.822%
2025-12-30	155.6600	155.980000	155.1950	155.6800	-0.083%	4,330,138	+6.218%
2025-12-29	156.0700	156.490000	155.6800	155.8100	-0.154%	6,338,232	+6.129%
2025-12-26	155.6850	156.120000	155.3500	156.0500	+0.160%	4,427,855	+5.966%
2025-12-24	155.1700	155.940000	155.1500	155.8000	+0.523%	3,077,064	+6.136%
2025-12-23	154.6900	155.660000	154.6400	154.9900	-0.200%	7,447,733	+6.691%
2025-12-22	154.1500	155.370000	153.8000	155.3000	+0.232%	7,045,940	+6.478%
2025-12-19	153.9200	155.770000	153.9200	154.9400	+0.669%	8,544,260	+6.725%
2025-12-18	153.7500	155.175000	153.6750	153.9100	+0.078%	8,848,659	+7.439%
2025-12-17	154.2300	154.780000	153.6700	153.7900	-0.182%	9,063,946	+7.523%
2025-12-16	156.0350	156.120000	153.0900	154.0700	-1.300%	12,447,360	+7.328%
2025-12-15	154.4700	156.310000	154.4400	156.1000	+1.324%	14,648,324	+5.932%
2025-12-12	153.7500	154.560000	153.4100	154.0600	+0.313%	13,128,678	+7.335%
2025-12-11	152.7600	154.300000	152.2600	153.5800	+0.946%	14,617,176	+7.670%
2025-12-10	150.3800	152.180000	149.8700	152.1400	+1.454%	15,431,232	+8.689%
2025-12-09	152.0000	152.675000	149.8500	149.9600	-0.971%	11,512,567	+10.269%
2025-12-08	153.3500	153.420000	151.1950	151.4300	-1.194%	10,965,186	+9.199%
2025-12-05	154.4500	154.630000	152.9600	153.2600	-0.416%	8,851,741	+7.895%
2025-12-04	155.0000	155.030000	153.3701	153.9000	-0.761%	13,640,436	+7.446%
2025-12-03	154.6700	155.780000	154.6600	155.0800	+0.466%	12,696,628	+6.629%
2025-12-02	155.2500	155.470000	154.1350	154.3600	-0.599%	16,124,325	+7.126%
2025-12-01	157.0400	157.860000	155.1750	155.2900	-1.497%	17,282,108	+6.485%
2025-11-28	158.2000	158.249900	157.1600	157.6500	-0.486%	8,542,737	+4.891%
2025-11-26	158.4200	158.950000	158.1550	158.4200	-0.220%	12,383,325	+4.381%
2025-11-25	155.7700	158.890000	155.7700	158.7700	+2.261%	17,285,495	+4.151%
2025-11-24	155.1400	156.160000	154.4800	155.2600	+0.420%	17,916,802	+6.505%
2025-11-21	151.7900	155.710000	151.7100	154.6100	+2.107%	25,488,805	+6.953%
2025-11-20	152.4900	153.340000	151.1200	151.4200	-0.597%	25,254,408	+9.206%
2025-11-19	152.4800	152.930000	151.5700	152.3300	-0.170%	17,324,354	+8.554%
2025-11-18	151.7500	153.130000	151.1520	152.5900	+0.587%	24,442,097	+8.369%
2025-11-17	151.3400	153.320000	151.1400	151.7000	-0.086%	17,490,926	+9.005%
2025-11-14	152.2150	152.915000	151.1900	151.8300	-0.596%	15,463,141	+8.911%
2025-11-13	152.0400	154.515000	151.8600	152.7400	-0.052%	21,801,446	+8.262%
2025-11-12	150.9900	153.160000	150.7200	152.8200	+1.420%	17,846,785	+8.206%
2025-11-11	147.6000	150.815000	147.6000	150.6800	+2.309%	12,657,518	+9.743%
2025-11-10	145.7900	147.425000	145.7200	147.2800	+0.780%	12,303,117	+12.276%
2025-11-07	145.8400	146.150000	144.7200	146.1400	+0.137%	14,522,910	+13.152%
2025-11-06	145.1400	146.110000	144.9400	145.9400	+0.192%	14,390,463	+13.307%
2025-11-05	144.6300	146.260000	144.3800	145.6600	+0.386%	13,149,799	+13.525%
2025-11-04	143.7700	145.485000	143.4900	145.1000	+0.450%	14,182,235	+13.963%
2025-11-03	144.0700	144.555000	142.8250	144.4500	+0.139%	12,279,262	+14.476%
2025-10-31	143.0200	144.490000	142.7000	144.2500	-0.035%	10,581,161	+14.634%
2025-10-30	143.9600	145.445000	143.7700	144.3000	+0.222%	10,756,064	+14.595%
2025-10-29	145.2200	145.445000	143.5650	143.9800	-1.011%	12,416,716	+14.849%
2025-10-28	146.4050	146.540000	145.1900	145.4500	-0.629%	8,647,931	+13.689%
2025-10-27	146.0900	146.450000	145.2200	146.3700	+0.233%	6,466,708	+12.974%
2025-10-24	146.2900	146.760000	145.8800	146.0300	-0.007%	7,007,605	+13.237%
2025-10-23	145.5150	146.510000	145.3700	146.0400	+0.055%	7,924,931	+13.229%
2025-10-22	146.2100	146.730000	145.5370	145.9600	+0.572%	12,697,036	+13.291%
2025-10-21	145.0500	145.625000	144.3400	145.1300	+0.235%	9,028,673	+13.939%
2025-10-20	143.7150	144.990000	143.5601	144.7900	+1.061%	8,435,874	+14.207%
2025-10-17	141.5800	143.415600	141.3850	143.2700	+0.668%	8,160,283	+15.418%
2025-10-16	142.8500	143.640000	141.9622	142.3200	-0.168%	11,194,125	+16.189%
2025-10-15	142.0200	143.250000	141.3600	142.5600	+0.155%	7,260,807	+15.993%
2025-10-14	141.6000	142.860000	141.0500	142.3400	+0.275%	10,044,898	+16.173%
2025-10-13	141.7300	142.940000	141.6300	141.9500	-0.113%	8,257,651	+16.492%
2025-10-10	144.6100	144.740000	141.9400	142.1100	-1.443%	13,350,120	+16.361%
2025-10-09	144.7800	145.250000	143.9550	144.1900	-0.221%	7,657,022	+14.682%
2025-10-08	144.5950	144.965000	144.0200	144.5100	+0.194%	8,925,752	+14.428%
2025-10-07	144.1200	144.660000	143.2800	144.2300	+0.076%	12,479,060	+14.650%
2025-10-06	144.9000	145.060000	143.9700	144.1200	-0.483%	12,879,875	+14.738%
2025-10-03	143.5700	146.135000	143.5600	144.8200	+1.138%	15,829,184	+14.183%
2025-10-02	142.1500	143.570000	142.1450	143.1900	-0.195%	15,176,210	+15.483%
2025-10-01	139.8000	143.730000	139.6000	143.4700	+3.090%	23,657,940	+15.258%
2025-09-30	135.7600	139.495000	135.6700	139.1700	+2.406%	19,313,484	+18.819%
2025-09-29	135.6800	135.970000	134.7350	135.9000	+0.295%	7,735,785	+21.678%
2025-09-26	135.1500	135.619900	134.6400	135.5000	+1.021%	10,070,970	+22.037%
2025-09-25	136.1250	136.180000	133.7250	134.1300	-1.657%	14,099,731	+23.283%
2025-09-24	136.8200	137.060000	136.1600	136.3900	-0.402%	7,472,029	+21.241%
2025-09-23	136.2600	137.350000	136.1500	136.9400	+0.227%	9,902,975	+20.754%
2025-09-22	136.1900	137.255000	135.8850	136.6300	-0.481%	9,732,678	+21.028%
2025-09-19	137.8200	137.900000	137.1800	137.2900	-0.131%	11,281,215	+20.446%
2025-09-18	137.2000	137.940000	136.8900	137.4700	+0.197%	11,472,923	+20.288%
2025-09-17	137.1300	138.290000	136.8400	137.2000	+0.197%	12,501,479	+20.525%
2025-09-16	136.6600	137.390000	136.5350	136.9300	0.000%	12,443,784	+20.762%
2025-09-15	138.2600	138.540000	136.6600	136.9300	-0.854%	11,233,821	+20.762%
2025-09-12	139.2300	139.810000	138.1000	138.1100	-1.152%	11,345,384	+19.731%
2025-09-11	138.0400	139.995000	137.8900	139.7200	+1.740%	16,470,805	+18.351%
2025-09-10	138.5100	138.510000	136.8050	137.3300	-0.909%	13,588,587	+20.411%
2025-09-09	138.0600	138.970000	137.7200	138.5900	+0.537%	12,249,641	+19.316%
2025-09-08	137.4600	137.865000	136.3700	137.8500	-0.036%	15,753,324	+19.956%
2025-09-05	137.2800	138.375000	137.0500	137.9000	+0.342%	14,663,971	+19.913%
2025-09-04	136.8000	137.465000	136.0800	137.4300	+0.380%	11,778,622	+20.323%
2025-09-03	137.1100	137.760000	136.2400	136.9100	-0.473%	12,585,986	+20.780%
2025-09-02	136.8900	137.740000	136.4609	137.5600	+0.095%	13,325,289	+20.209%
2025-08-29	136.5350	137.465000	136.3700	137.4300	+0.733%	9,655,701	+20.323%
2025-08-28	136.8300	136.850000	135.7600	136.4300	-0.394%	9,165,745	+21.205%
2025-08-27	136.9900	137.710000	136.7300	136.9700	-0.058%	8,321,680	+20.727%
2025-08-26	136.5900	137.170000	136.3400	137.0500	+0.624%	11,397,519	+20.657%
2025-08-25	138.1400	138.260000	136.1000	136.2000	-1.426%	10,680,951	+21.410%
2025-08-22	137.8000	139.020000	137.8000	138.1700	+0.825%	11,898,622	+19.679%
2025-08-21	137.2100	138.460000	136.9400	137.0400	-0.335%	13,218,890	+20.665%
2025-08-20	137.0100	138.205000	137.0050	137.5000	+0.541%	14,607,012	+20.262%
2025-08-19	135.8700	137.215000	135.7800	136.7600	+0.640%	13,578,230	+20.913%
2025-08-18	136.5300	137.190000	135.8150	135.8900	-0.235%	12,572,019	+21.687%
2025-08-15	135.4800	136.595000	135.1800	136.2100	+1.680%	13,929,623	+21.401%
2025-08-14	133.0600	134.100000	132.4050	133.9600	+0.503%	15,463,979	+23.440%
2025-08-13	131.8200	133.370000	131.6500	133.2900	+1.601%	15,069,862	+24.060%
2025-08-12	130.3400	131.230000	130.1320	131.1900	+0.691%	17,221,273	+26.046%
2025-08-11	130.2900	131.320000	130.1415	130.2900	+0.100%	14,473,985	+26.917%
2025-08-08	129.2250	130.440000	129.2250	130.1600	+0.891%	13,747,116	+27.044%
2025-08-07	129.7700	130.240000	127.9600	129.0100	-1.149%	24,421,932	+28.176%
2025-08-06	131.9400	132.050000	130.3500	130.5100	-1.502%	14,342,796	+26.703%
2025-08-05	132.4500	132.950000	132.0450	132.5000	-0.383%	14,319,632	+24.800%
2025-08-04	131.3900	133.065000	131.3600	133.0100	+1.434%	11,331,033	+24.321%
2025-08-01	130.6950	131.400000	129.8600	131.1300	+0.537%	20,736,159	+26.104%
2025-07-31	133.0200	133.795000	129.9750	130.4300	-2.802%	26,441,560	+26.781%
2025-07-30	134.8800	135.185000	133.6400	134.1900	-0.179%	11,634,605	+23.228%
2025-07-29	133.9000	135.095000	132.9400	134.4300	-0.636%	14,967,647	+23.008%
2025-07-28	136.1400	136.385200	134.9300	135.2900	-0.872%	9,780,254	+22.226%
2025-07-25	136.2450	136.700000	135.7400	136.4800	+0.530%	9,540,321	+21.161%
2025-07-24	136.1300	136.930000	135.5400	135.7600	-0.374%	11,054,765	+21.803%
2025-07-23	135.2600	136.315000	134.8000	136.2700	+2.052%	16,623,992	+21.347%
2025-07-22	131.3100	133.810000	131.3100	133.5300	+1.861%	16,681,891	+23.837%
2025-07-21	131.9100	132.320000	131.0250	131.0900	-0.569%	9,468,736	+26.142%
2025-07-18	133.0700	133.240000	131.6600	131.8400	-0.663%	13,245,489	+25.425%
2025-07-17	133.2950	133.680000	132.2800	132.7200	-1.140%	15,740,942	+24.593%
2025-07-16	133.1400	134.415100	133.0000	134.2500	+1.244%	14,142,114	+23.173%
2025-07-15	135.2300	135.472900	132.4700	132.6000	-1.800%	17,095,552	+24.706%
2025-07-14	134.6500	135.310000	134.4000	135.0300	-0.118%	11,095,395	+22.462%
2025-07-11	135.8800	135.880000	134.3500	135.1900	-0.829%	14,246,953	+22.317%
2025-07-10	135.5100	137.630000	135.0000	136.3200	+0.613%	17,670,454	+21.303%
2025-07-09	135.2500	135.920000	134.4200	135.4900	+0.385%	13,963,895	+22.046%
2025-07-08	134.2600	136.220000	134.0100	134.9700	+0.454%	19,486,044	+22.516%
2025-07-07	135.4500	135.450000	133.6500	134.3600	-0.841%	14,052,702	+23.072%
2025-07-03	135.5500	135.900000	135.1650	135.5000	+0.103%	7,281,963	+22.037%
2025-07-02	136.0250	136.290000	135.2400	135.3600	-0.987%	13,720,388	+22.163%
2025-07-01	134.5800	137.760000	134.4600	136.7100	+1.424%	21,204,317	+20.957%
2025-06-30	133.9000	134.950000	133.8000	134.7900	+0.642%	12,407,654	+22.680%
2025-06-27	134.3200	135.130000	133.7000	133.9300	-0.216%	13,818,457	+23.467%
2025-06-26	134.1800	135.160000	133.7450	134.2200	+0.239%	13,177,723	+23.201%
2025-06-25	133.5200	134.295000	132.7700	133.9000	+0.090%	11,996,841	+23.495%
2025-06-24	132.5100	134.080000	132.0000	133.7800	+1.226%	11,272,914	+23.606%
2025-06-23	132.0600	132.740000	130.9800	132.1600	-0.332%	14,181,644	+25.121%
2025-06-20	133.7000	133.800000	132.4100	132.6000	-0.480%	13,745,102	+24.706%
2025-06-18	133.4800	134.120000	132.4900	133.2400	-0.172%	12,185,261	+24.107%
2025-06-17	135.1000	135.410000	133.2900	133.4700	-1.651%	13,506,002	+23.893%
2025-06-16	136.4200	136.830000	135.0800	135.7100	-0.309%	14,170,992	+21.848%
2025-06-13	136.0600	137.330000	135.6800	136.1300	-0.497%	13,722,759	+21.472%
2025-06-12	135.7600	136.840000	135.4850	136.8100	+0.781%	9,809,545	+20.868%
2025-06-11	135.7100	136.570000	135.3400	135.7500	+0.052%	13,644,041	+21.812%
2025-06-10	134.2700	136.090000	134.2500	135.6800	+1.141%	11,488,020	+21.875%
2025-06-09	134.3500	134.810000	133.3900	134.1500	-0.171%	9,976,863	+23.265%
2025-06-06	133.8100	134.840000	133.7900	134.3800	+0.954%	9,153,482	+23.054%
2025-06-05	133.6200	133.905000	132.5700	133.1100	-0.135%	13,705,543	+24.228%
2025-06-04	133.4300	134.330000	133.2900	133.2900	+0.195%	9,986,080	+24.060%
2025-06-03	132.3700	133.520000	131.7250	133.0300	+0.234%	14,304,622	+24.303%
2025-06-02	132.3000	132.780000	131.1100	132.7200	+0.060%	11,845,031	+24.593%
2025-05-30	132.0700	133.335000	130.8800	132.6400	+0.212%	11,651,333	+24.668%
2025-05-29	131.6800	132.760000	131.2850	132.3600	+0.669%	10,673,735	+24.932%
2025-05-28	132.1100	132.580000	131.1300	131.4800	-0.515%	11,087,470	+25.768%
2025-05-27	131.4300	132.390000	131.1600	132.1600	+1.396%	12,304,443	+25.121%
2025-05-23	129.9300	130.595000	129.5465	130.3400	-0.161%	9,127,098	+26.868%
2025-05-22	130.6300	131.240000	129.9800	130.5500	-0.783%	12,722,641	+26.664%
2025-05-21	133.5600	134.140000	131.5200	131.5800	-2.316%	16,635,924	+25.673%
2025-05-20	134.4000	135.089900	134.1850	134.7000	+0.246%	11,644,698	+22.762%
2025-05-19	133.0200	134.435000	132.6450	134.3700	+0.962%	11,645,235	+23.063%
2025-05-16	130.7000	133.140000	130.3100	133.0900	+2.016%	12,901,782	+24.247%
2025-05-15	128.4700	130.540000	127.3500	130.4600	+1.312%	18,792,674	+26.751%
2025-05-14	132.2750	132.550000	128.6800	128.7700	-2.351%	19,579,482	+28.415%
2025-05-13	133.9400	133.940000	131.8300	131.8700	-3.008%	17,816,962	+25.396%
2025-05-12	132.8750	136.130000	132.6400	135.9600	+2.472%	15,211,487	+21.624%
2025-05-09	134.3100	134.770000	132.6200	132.6800	-1.088%	7,555,209	+24.631%
2025-05-08	134.4100	135.330000	133.6850	134.1400	-0.901%	10,558,242	+23.274%
2025-05-07	134.7500	135.750000	134.4000	135.3600	+0.767%	6,440,514	+22.163%
2025-05-06	137.1300	137.190000	133.9700	134.3300	-2.758%	11,625,944	+23.100%
2025-05-05	138.2500	138.675000	137.5800	138.1400	-0.282%	5,479,960	+19.705%
2025-05-02	138.7900	139.010000	137.5500	138.5300	+1.383%	9,777,135	+19.368%
2025-05-01	138.8100	139.110000	136.4700	136.6400	-2.727%	10,363,184	+21.019%
2025-04-30	139.5500	140.795000	138.2600	140.4700	+0.854%	6,827,847	+17.719%
2025-04-29	138.4200	139.970000	137.7300	139.2800	+0.491%	7,812,100	+18.725%
2025-04-28	138.2400	139.039700	137.4000	138.6000	+0.398%	5,803,428	+19.307%
2025-04-25	137.5900	138.200000	135.8800	138.0500	+0.480%	6,438,431	+19.783%
2025-04-24	135.9500	137.540000	135.1200	137.3900	+1.223%	5,432,961	+20.358%
2025-04-23	136.5400	137.925000	135.1300	135.7300	+0.496%	9,503,247	+21.830%
2025-04-22	133.6400	135.280000	133.1350	135.0600	+1.878%	8,012,486	+22.434%
2025-04-21	135.1900	135.360000	131.5600	132.5700	-2.155%	6,456,085	+24.734%
2025-04-17	135.3400	136.570000	135.1000	135.4900	-0.587%	9,662,773	+22.046%
2025-04-16	138.1200	138.620000	135.6400	136.2900	-1.017%	8,150,800	+21.330%
2025-04-15	139.0000	139.045000	137.2900	137.6900	-0.614%	6,239,000	+20.096%
2025-04-14	138.2100	139.040000	136.9600	138.5400	+1.220%	7,437,345	+19.359%
2025-04-11	135.1500	137.760000	133.6500	136.8700	+1.468%	10,755,630	+20.815%
2025-04-10	137.7000	137.740000	131.3300	134.8900	-2.789%	21,957,352	+22.589%
2025-04-09	130.1300	139.235000	129.6800	138.7600	+4.347%	39,444,680	+19.170%
2025-04-08	139.4300	139.439000	131.2800	132.9800	-1.108%	20,860,411	+24.350%
2025-04-07	131.7100	137.370000	129.6600	134.4700	-0.599%	29,940,306	+22.972%
2025-04-04	141.1400	141.710000	135.2250	135.2800	-5.485%	21,341,099	+22.235%
2025-04-03	143.7600	145.190000	143.0500	143.1300	-0.811%	10,990,921	+15.531%
2025-04-02	142.7700	144.400000	142.1900	144.3000	+0.670%	6,392,678	+14.595%
2025-04-01	145.4800	145.480000	142.8950	143.3400	-1.829%	9,906,066	+15.362%
2025-03-31	143.7900	146.620000	143.4800	146.0100	+1.031%	8,060,670	+13.253%
2025-03-28	144.8500	145.240000	144.4500	144.5200	-0.310%	6,210,808	+14.420%
2025-03-27	144.5200	145.420000	144.4600	144.9700	+0.159%	6,264,332	+14.065%
2025-03-26	145.3800	145.972500	144.3900	144.7400	-0.365%	8,630,966	+14.246%
2025-03-25	147.5000	147.590000	144.3526	145.2700	-1.278%	6,501,415	+13.829%
2025-03-24	146.4200	147.385000	146.1100	147.1500	+0.375%	6,382,096	+12.375%

.dark-mode .zcpPqY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zcpPqY{ color: #333333; background-color: white; border: 2px solid #333333; }XLVState Street Health Care Select Sector SPDR ETFstock NYSE ETF

XLV
State Street Health Care Select Sector SPDR ETF
stock NYSE ETF