Dark

XLV
Health Care Select Sector SPDR Fund
stock NYSE ETF

At Close

Nov 14, 2025 3:59:56 PM EST

151.82USD-0.602%(-0.92)15,463,141

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 14, 2025 9:28:30 AM EST

152.19USD-0.360%(-0.55)47,398

After-hours

Nov 14, 2025 4:11:30 PM EST

151.88USD+0.040%(+0.06)45,403

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-14	152.2150	152.9150	151.1900	151.8300	-0.596%	15,463,141	0.000%
2025-11-13	152.0400	154.5150	151.8600	152.7400	-0.052%	21,801,446	-0.596%
2025-11-12	150.9900	153.1600	150.7200	152.8200	+1.420%	17,846,785	-0.648%
2025-11-11	147.6000	150.8150	147.6000	150.6800	+2.309%	12,657,518	+0.763%
2025-11-10	145.7900	147.4250	145.7200	147.2800	+0.780%	12,303,117	+3.089%
2025-11-07	145.8400	146.1500	144.7200	146.1400	+0.137%	14,522,910	+3.894%
2025-11-06	145.1400	146.1100	144.9400	145.9400	+0.192%	14,390,463	+4.036%
2025-11-05	144.6300	146.2600	144.3800	145.6600	+0.386%	13,149,799	+4.236%
2025-11-04	143.7700	145.4850	143.4900	145.1000	+0.450%	14,182,235	+4.638%
2025-11-03	144.0700	144.5550	142.8250	144.4500	+0.139%	12,279,262	+5.109%
2025-10-31	143.0200	144.4900	142.7000	144.2500	-0.035%	10,581,161	+5.255%
2025-10-30	143.9600	145.4450	143.7700	144.3000	+0.222%	10,756,064	+5.218%
2025-10-29	145.2200	145.4450	143.5650	143.9800	-1.011%	12,416,716	+5.452%
2025-10-28	146.4050	146.5400	145.1900	145.4500	-0.629%	8,647,931	+4.386%
2025-10-27	146.0900	146.4500	145.2200	146.3700	+0.233%	6,466,708	+3.730%
2025-10-24	146.2900	146.7600	145.8800	146.0300	-0.007%	7,007,605	+3.972%
2025-10-23	145.5150	146.5100	145.3700	146.0400	+0.055%	7,924,931	+3.965%
2025-10-22	146.2100	146.7300	145.5370	145.9600	+0.572%	12,697,036	+4.022%
2025-10-21	145.0500	145.6250	144.3400	145.1300	+0.235%	9,028,673	+4.617%
2025-10-20	143.7150	144.9900	143.5601	144.7900	+1.061%	8,435,874	+4.862%
2025-10-17	141.5800	143.4156	141.3850	143.2700	+0.668%	8,160,283	+5.975%
2025-10-16	142.8500	143.6400	141.9622	142.3200	-0.168%	11,194,125	+6.682%
2025-10-15	142.0200	143.2500	141.3600	142.5600	+0.155%	7,260,807	+6.503%
2025-10-14	141.6000	142.8600	141.0500	142.3400	+0.275%	10,044,898	+6.667%
2025-10-13	141.7300	142.9400	141.6300	141.9500	-0.113%	8,257,651	+6.960%
2025-10-10	144.6100	144.7400	141.9400	142.1100	-1.443%	13,350,120	+6.840%
2025-10-09	144.7800	145.2500	143.9550	144.1900	-0.221%	7,657,022	+5.299%
2025-10-08	144.5950	144.9650	144.0200	144.5100	+0.194%	8,925,752	+5.065%
2025-10-07	144.1200	144.6600	143.2800	144.2300	+0.076%	12,479,060	+5.269%
2025-10-06	144.9000	145.0600	143.9700	144.1200	-0.483%	12,879,875	+5.350%
2025-10-03	143.5700	146.1350	143.5600	144.8200	+1.138%	15,829,184	+4.840%
2025-10-02	142.1500	143.5700	142.1450	143.1900	-0.195%	15,176,210	+6.034%
2025-10-01	139.8000	143.7300	139.6000	143.4700	+3.090%	23,657,940	+5.827%
2025-09-30	135.7600	139.4950	135.6700	139.1700	+2.406%	19,313,484	+9.097%
2025-09-29	135.6800	135.9700	134.7350	135.9000	+0.295%	7,735,785	+11.722%
2025-09-26	135.1500	135.6199	134.6400	135.5000	+1.021%	10,070,970	+12.052%
2025-09-25	136.1250	136.1800	133.7250	134.1300	-1.657%	14,099,731	+13.196%
2025-09-24	136.8200	137.0600	136.1600	136.3900	-0.402%	7,472,029	+11.320%
2025-09-23	136.2600	137.3500	136.1500	136.9400	+0.227%	9,902,975	+10.873%
2025-09-22	136.1900	137.2550	135.8850	136.6300	-0.481%	9,732,678	+11.125%
2025-09-19	137.8200	137.9000	137.1800	137.2900	-0.131%	11,281,215	+10.591%
2025-09-18	137.2000	137.9400	136.8900	137.4700	+0.197%	11,472,923	+10.446%
2025-09-17	137.1300	138.2900	136.8400	137.2000	+0.197%	12,501,479	+10.663%
2025-09-16	136.6600	137.3900	136.5350	136.9300	0.000%	12,443,784	+10.881%
2025-09-15	138.2600	138.5400	136.6600	136.9300	-0.854%	11,233,821	+10.881%
2025-09-12	139.2300	139.8100	138.1000	138.1100	-1.152%	11,345,384	+9.934%
2025-09-11	138.0400	139.9950	137.8900	139.7200	+1.740%	16,470,805	+8.667%
2025-09-10	138.5100	138.5100	136.8050	137.3300	-0.909%	13,588,587	+10.559%
2025-09-09	138.0600	138.9700	137.7200	138.5900	+0.537%	12,249,641	+9.553%
2025-09-08	137.4600	137.8650	136.3700	137.8500	-0.036%	15,753,324	+10.141%
2025-09-05	137.2800	138.3750	137.0500	137.9000	+0.342%	14,663,971	+10.102%
2025-09-04	136.8000	137.4650	136.0800	137.4300	+0.380%	11,778,622	+10.478%
2025-09-03	137.1100	137.7600	136.2400	136.9100	-0.473%	12,585,986	+10.898%
2025-09-02	136.8900	137.7400	136.4609	137.5600	+0.095%	13,325,289	+10.374%
2025-08-29	136.5350	137.4650	136.3700	137.4300	+0.733%	9,655,701	+10.478%
2025-08-28	136.8300	136.8500	135.7600	136.4300	-0.394%	9,165,745	+11.288%
2025-08-27	136.9900	137.7100	136.7300	136.9700	-0.058%	8,321,680	+10.849%
2025-08-26	136.5900	137.1700	136.3400	137.0500	+0.624%	11,397,519	+10.784%
2025-08-25	138.1400	138.2600	136.1000	136.2000	-1.426%	10,680,951	+11.476%
2025-08-22	137.8000	139.0200	137.8000	138.1700	+0.825%	11,898,622	+9.886%
2025-08-21	137.2100	138.4600	136.9400	137.0400	-0.335%	13,218,890	+10.792%
2025-08-20	137.0100	138.2050	137.0050	137.5000	+0.541%	14,607,012	+10.422%
2025-08-19	135.8700	137.2150	135.7800	136.7600	+0.640%	13,578,230	+11.019%
2025-08-18	136.5300	137.1900	135.8150	135.8900	-0.235%	12,572,019	+11.730%
2025-08-15	135.4800	136.5950	135.1800	136.2100	+1.680%	13,929,623	+11.468%
2025-08-14	133.0600	134.1000	132.4050	133.9600	+0.503%	15,463,979	+13.340%
2025-08-13	131.8200	133.3700	131.6500	133.2900	+1.601%	15,069,862	+13.910%
2025-08-12	130.3400	131.2300	130.1320	131.1900	+0.691%	17,221,273	+15.733%
2025-08-11	130.2900	131.3200	130.1415	130.2900	+0.100%	14,473,985	+16.532%
2025-08-08	129.2250	130.4400	129.2250	130.1600	+0.891%	13,747,116	+16.649%
2025-08-07	129.7700	130.2400	127.9600	129.0100	-1.149%	24,421,932	+17.689%
2025-08-06	131.9400	132.0500	130.3500	130.5100	-1.502%	14,342,796	+16.336%
2025-08-05	132.4500	132.9500	132.0450	132.5000	-0.383%	14,319,632	+14.589%
2025-08-04	131.3900	133.0650	131.3600	133.0100	+1.434%	11,331,033	+14.149%
2025-08-01	130.6950	131.4000	129.8600	131.1300	+0.537%	20,736,159	+15.786%
2025-07-31	133.0200	133.7950	129.9750	130.4300	-2.802%	26,441,560	+16.407%
2025-07-30	134.8800	135.1850	133.6400	134.1900	-0.179%	11,634,605	+13.146%
2025-07-29	133.9000	135.0950	132.9400	134.4300	-0.636%	14,967,647	+12.944%
2025-07-28	136.1400	136.3852	134.9300	135.2900	-0.872%	9,780,254	+12.226%
2025-07-25	136.2450	136.7000	135.7400	136.4800	+0.530%	9,540,321	+11.247%
2025-07-24	136.1300	136.9300	135.5400	135.7600	-0.374%	11,054,765	+11.837%
2025-07-23	135.2600	136.3150	134.8000	136.2700	+2.052%	16,623,992	+11.419%
2025-07-22	131.3100	133.8100	131.3100	133.5300	+1.861%	16,681,891	+13.705%
2025-07-21	131.9100	132.3200	131.0250	131.0900	-0.569%	9,468,736	+15.821%
2025-07-18	133.0700	133.2400	131.6600	131.8400	-0.663%	13,245,489	+15.162%
2025-07-17	133.2950	133.6800	132.2800	132.7200	-1.140%	15,740,942	+14.399%
2025-07-16	133.1400	134.4151	133.0000	134.2500	+1.244%	14,142,114	+13.095%
2025-07-15	135.2300	135.4729	132.4700	132.6000	-1.800%	17,095,552	+14.502%
2025-07-14	134.6500	135.3100	134.4000	135.0300	-0.118%	11,095,395	+12.442%
2025-07-11	135.8800	135.8800	134.3500	135.1900	-0.829%	14,246,953	+12.309%
2025-07-10	135.5100	137.6300	135.0000	136.3200	+0.613%	17,670,454	+11.378%
2025-07-09	135.2500	135.9200	134.4200	135.4900	+0.385%	13,963,895	+12.060%
2025-07-08	134.2600	136.2200	134.0100	134.9700	+0.454%	19,486,044	+12.492%
2025-07-07	135.4500	135.4500	133.6500	134.3600	-0.841%	14,052,702	+13.002%
2025-07-03	135.5500	135.9000	135.1650	135.5000	+0.103%	7,281,963	+12.052%
2025-07-02	136.0250	136.2900	135.2400	135.3600	-0.987%	13,720,388	+12.168%
2025-07-01	134.5800	137.7600	134.4600	136.7100	+1.424%	21,204,317	+11.060%
2025-06-30	133.9000	134.9500	133.8000	134.7900	+0.642%	12,407,654	+12.642%
2025-06-27	134.3200	135.1300	133.7000	133.9300	-0.216%	13,818,457	+13.365%
2025-06-26	134.1800	135.1600	133.7450	134.2200	+0.239%	13,177,723	+13.120%
2025-06-25	133.5200	134.2950	132.7700	133.9000	+0.090%	11,996,841	+13.391%
2025-06-24	132.5100	134.0800	132.0000	133.7800	+1.226%	11,272,914	+13.492%
2025-06-23	132.0600	132.7400	130.9800	132.1600	-0.332%	14,181,644	+14.883%
2025-06-20	133.7000	133.8000	132.4100	132.6000	-0.480%	13,745,102	+14.502%
2025-06-18	133.4800	134.1200	132.4900	133.2400	-0.172%	12,185,261	+13.952%
2025-06-17	135.1000	135.4100	133.2900	133.4700	-1.651%	13,506,002	+13.756%
2025-06-16	136.4200	136.8300	135.0800	135.7100	-0.309%	14,170,992	+11.878%
2025-06-13	136.0600	137.3300	135.6800	136.1300	-0.497%	13,722,759	+11.533%
2025-06-12	135.7600	136.8400	135.4850	136.8100	+0.781%	9,809,545	+10.979%
2025-06-11	135.7100	136.5700	135.3400	135.7500	+0.052%	13,644,041	+11.845%
2025-06-10	134.2700	136.0900	134.2500	135.6800	+1.141%	11,488,020	+11.903%
2025-06-09	134.3500	134.8100	133.3900	134.1500	-0.171%	9,976,863	+13.179%
2025-06-06	133.8100	134.8400	133.7900	134.3800	+0.954%	9,153,482	+12.986%
2025-06-05	133.6200	133.9050	132.5700	133.1100	-0.135%	13,705,543	+14.064%
2025-06-04	133.4300	134.3300	133.2900	133.2900	+0.195%	9,986,080	+13.910%
2025-06-03	132.3700	133.5200	131.7250	133.0300	+0.234%	14,304,622	+14.132%
2025-06-02	132.3000	132.7800	131.1100	132.7200	+0.060%	11,845,031	+14.399%
2025-05-30	132.0700	133.3350	130.8800	132.6400	+0.212%	11,651,333	+14.468%
2025-05-29	131.6800	132.7600	131.2850	132.3600	+0.669%	10,673,735	+14.710%
2025-05-28	132.1100	132.5800	131.1300	131.4800	-0.515%	11,087,470	+15.478%
2025-05-27	131.4300	132.3900	131.1600	132.1600	+1.396%	12,304,443	+14.883%
2025-05-23	129.9300	130.5950	129.5465	130.3400	-0.161%	9,127,098	+16.488%
2025-05-22	130.6300	131.2400	129.9800	130.5500	-0.783%	12,722,641	+16.300%
2025-05-21	133.5600	134.1400	131.5200	131.5800	-2.316%	16,635,924	+15.390%
2025-05-20	134.4000	135.0899	134.1850	134.7000	+0.246%	11,644,698	+12.717%
2025-05-19	133.0200	134.4350	132.6450	134.3700	+0.962%	11,645,235	+12.994%
2025-05-16	130.7000	133.1400	130.3100	133.0900	+2.016%	12,901,782	+14.081%
2025-05-15	128.4700	130.5400	127.3500	130.4600	+1.312%	18,792,674	+16.380%
2025-05-14	132.2750	132.5500	128.6800	128.7700	-2.351%	19,579,482	+17.908%
2025-05-13	133.9400	133.9400	131.8300	131.8700	-3.008%	17,816,962	+15.136%
2025-05-12	132.8750	136.1300	132.6400	135.9600	+2.472%	15,211,487	+11.673%
2025-05-09	134.3100	134.7700	132.6200	132.6800	-1.088%	7,555,209	+14.433%
2025-05-08	134.4100	135.3300	133.6850	134.1400	-0.901%	10,558,242	+13.188%
2025-05-07	134.7500	135.7500	134.4000	135.3600	+0.767%	6,440,514	+12.168%
2025-05-06	137.1300	137.1900	133.9700	134.3300	-2.758%	11,625,944	+13.028%
2025-05-05	138.2500	138.6750	137.5800	138.1400	-0.282%	5,479,960	+9.910%
2025-05-02	138.7900	139.0100	137.5500	138.5300	+1.383%	9,777,135	+9.601%
2025-05-01	138.8100	139.1100	136.4700	136.6400	-2.727%	10,363,184	+11.117%
2025-04-30	139.5500	140.7950	138.2600	140.4700	+0.854%	6,827,847	+8.087%
2025-04-29	138.4200	139.9700	137.7300	139.2800	+0.491%	7,812,100	+9.011%
2025-04-28	138.2400	139.0397	137.4000	138.6000	+0.398%	5,803,428	+9.545%
2025-04-25	137.5900	138.2000	135.8800	138.0500	+0.480%	6,438,431	+9.982%
2025-04-24	135.9500	137.5400	135.1200	137.3900	+1.223%	5,432,961	+10.510%
2025-04-23	136.5400	137.9250	135.1300	135.7300	+0.496%	9,503,247	+11.862%
2025-04-22	133.6400	135.2800	133.1350	135.0600	+1.878%	8,012,486	+12.417%
2025-04-21	135.1900	135.3600	131.5600	132.5700	-2.155%	6,456,085	+14.528%
2025-04-17	135.3400	136.5700	135.1000	135.4900	-0.587%	9,662,773	+12.060%
2025-04-16	138.1200	138.6200	135.6400	136.2900	-1.017%	8,150,800	+11.402%
2025-04-15	139.0000	139.0450	137.2900	137.6900	-0.614%	6,239,000	+10.269%
2025-04-14	138.2100	139.0400	136.9600	138.5400	+1.220%	7,437,345	+9.593%
2025-04-11	135.1500	137.7600	133.6500	136.8700	+1.468%	10,755,630	+10.930%
2025-04-10	137.7000	137.7400	131.3300	134.8900	-2.789%	21,957,352	+12.558%
2025-04-09	130.1300	139.2350	129.6800	138.7600	+4.347%	39,444,680	+9.419%
2025-04-08	139.4300	139.4390	131.2800	132.9800	-1.108%	20,860,411	+14.175%
2025-04-07	131.7100	137.3700	129.6600	134.4700	-0.599%	29,940,306	+12.910%
2025-04-04	141.1400	141.7100	135.2250	135.2800	-5.485%	21,341,099	+12.234%
2025-04-03	143.7600	145.1900	143.0500	143.1300	-0.811%	10,990,921	+6.078%
2025-04-02	142.7700	144.4000	142.1900	144.3000	+0.670%	6,392,678	+5.218%
2025-04-01	145.4800	145.4800	142.8950	143.3400	-1.829%	9,906,066	+5.923%
2025-03-31	143.7900	146.6200	143.4800	146.0100	+1.031%	8,060,670	+3.986%
2025-03-28	144.8500	145.2400	144.4500	144.5200	-0.310%	6,210,808	+5.058%
2025-03-27	144.5200	145.4200	144.4600	144.9700	+0.159%	6,264,332	+4.732%
2025-03-26	145.3800	145.9725	144.3900	144.7400	-0.365%	8,630,966	+4.898%
2025-03-25	147.5000	147.5900	144.3526	145.2700	-1.278%	6,501,415	+4.516%
2025-03-24	146.4200	147.3850	146.1100	147.1500	+0.375%	6,382,096	+3.180%
2025-03-21	146.5800	146.8600	145.7300	146.6000	-0.279%	7,632,180	+3.568%
2025-03-20	146.9400	147.6350	146.5100	147.0100	+0.061%	8,022,441	+3.279%
2025-03-19	146.9500	147.3050	145.9000	146.9200	+0.054%	6,137,212	+3.342%
2025-03-18	146.8200	147.0600	146.0400	146.8400	+0.048%	5,262,663	+3.398%
2025-03-17	144.7200	147.1100	144.7200	146.7700	+1.270%	6,015,709	+3.448%
2025-03-14	143.9300	145.1500	143.4100	144.9300	+0.765%	6,733,515	+4.761%
2025-03-13	144.6600	145.0700	143.4900	143.8300	-0.533%	7,976,611	+5.562%
2025-03-12	145.7300	145.9900	144.1200	144.6000	-1.000%	7,124,504	+5.000%
2025-03-11	147.6800	147.8850	145.2900	146.0600	-1.090%	9,406,146	+3.950%
2025-03-10	148.1200	149.9100	147.3400	147.6700	-1.079%	13,569,110	+2.817%
2025-03-07	148.6600	150.2835	148.4450	149.2800	+0.007%	8,532,202	+1.708%
2025-03-06	149.0000	149.4800	147.9300	149.2700	-0.274%	7,084,848	+1.715%
2025-03-05	147.5200	149.9100	147.2400	149.6800	+1.005%	7,540,420	+1.436%
2025-03-04	149.7900	150.0700	147.9650	148.1900	-0.929%	10,694,134	+2.456%
2025-03-03	149.0200	150.3200	148.9600	149.5800	+0.436%	9,346,281	+1.504%
2025-02-28	147.4600	149.1600	146.4900	148.9300	+1.162%	8,176,572	+1.947%
2025-02-27	147.5500	148.9100	147.1617	147.2200	-0.406%	7,369,607	+3.131%
2025-02-26	148.3100	148.9500	147.3450	147.8200	-0.719%	6,564,516	+2.713%
2025-02-25	147.9000	149.0850	147.4100	148.8900	+0.860%	11,979,859	+1.975%
2025-02-24	146.5900	148.2200	146.2700	147.6200	+0.813%	7,523,531	+2.852%
2025-02-21	145.4800	147.1400	145.3400	146.4300	-0.537%	8,615,997	+3.688%
2025-02-20	146.1900	147.3000	146.1000	147.2200	+0.560%	6,262,465	+3.131%
2025-02-19	144.5300	146.4399	144.5000	146.4000	+1.301%	6,293,533	+3.709%
2025-02-18	143.9200	144.8900	143.8400	144.5200	-0.193%	11,366,845	+5.058%
2025-02-14	146.5000	146.7000	144.8000	144.8000	-1.086%	5,265,928	+4.855%
2025-02-13	146.1100	146.7100	145.1600	146.3900	+0.391%	6,288,910	+3.716%
2025-02-12	145.6800	146.6100	145.3700	145.8200	-0.144%	7,516,369	+4.122%
2025-02-11	145.8800	146.3200	145.4400	146.0300	-0.185%	6,597,928	+3.972%
2025-02-10	146.6000	146.6500	145.4600	146.3000	-0.089%	7,355,949	+3.780%
2025-02-07	147.3300	147.9200	146.3200	146.4300	-0.469%	11,197,801	+3.688%
2025-02-06	148.1500	148.4600	146.9000	147.1200	-0.896%	12,403,923	+3.201%
2025-02-05	147.4000	148.7150	147.1000	148.4500	+0.959%	10,037,196	+2.277%
2025-02-04	145.8200	147.2000	145.5900	147.0400	-0.271%	11,754,016	+3.258%
2025-02-03	145.9800	148.1599	145.9400	147.4400	+0.388%	12,994,305	+2.977%
2025-01-31	147.5800	148.5899	146.8150	146.8700	-0.319%	9,195,035	+3.377%
2025-01-30	146.2500	147.7450	146.2400	147.3400	+1.153%	7,702,416	+3.047%
2025-01-29	145.6600	145.6600	145.6600	145.6600	-0.587%	97	+4.236%
2025-01-28	147.5400	147.7400	146.4800	146.5200	-0.698%	9,667,927	+3.624%
2025-01-27	145.1000	147.5800	144.9700	147.5500	+2.245%	12,270,334	+2.901%
2025-01-24	143.4400	144.6100	143.2700	144.3100	+0.160%	7,980,392	+5.211%
2025-01-23	142.5700	144.0950	141.8700	144.0800	+1.336%	8,010,329	+5.379%
2025-01-22	141.8000	142.6300	141.1300	142.1800	-0.225%	8,124,119	+6.787%
2025-01-21	140.9200	142.5100	140.9000	142.5000	+1.655%	7,249,372	+6.547%
2025-01-17	140.9400	141.4000	140.1800	140.1800	-0.673%	7,658,716	+8.311%
2025-01-16	140.1300	141.3400	139.5800	141.1300	+0.398%	8,511,116	+7.582%
2025-01-15	140.3900	141.2400	139.7700	140.5700	+0.407%	11,385,546	+8.010%
2025-01-14	141.2700	141.2700	138.8800	140.0000	-1.032%	10,277,551	+8.450%
2025-01-13	139.7900	141.8200	139.6700	141.4600	+1.303%	9,397,121	+7.331%
2025-01-10	139.9500	140.9500	139.3550	139.6400	-0.563%	10,331,934	+8.730%
2025-01-08	139.9700	140.6350	138.6900	140.4300	+0.515%	7,782,643	+8.118%
2025-01-07	139.3600	140.9300	139.3600	139.7100	+0.496%	12,627,838	+8.675%
2025-01-06	138.9000	140.0400	138.5600	139.0200	+0.043%	8,619,247	+9.215%
2025-01-03	137.8900	139.3499	137.7400	138.9600	+0.981%	8,177,798	+9.262%
2025-01-02	138.2600	138.7700	137.1200	137.6100	+0.029%	8,947,853	+10.334%
2024-12-31	137.5800	138.1200	136.7850	137.5700	+0.240%	6,615,666	+10.366%
2024-12-30	138.1500	138.1500	136.7300	137.2400	-1.231%	6,865,023	+10.631%
2024-12-27	138.8300	139.8100	138.3600	138.9500	-0.466%	5,907,594	+9.270%
2024-12-26	138.8300	139.7199	138.6800	139.6000	+0.201%	4,646,609	+8.761%
2024-12-24	138.6300	139.3250	138.0400	139.3200	+0.411%	3,137,745	+8.979%
2024-12-23	137.6000	138.9450	136.9900	138.7500	+0.543%	7,478,128	+9.427%
2024-12-20	137.4900	139.2950	137.0500	138.0000	+1.262%	12,067,331	+10.022%
2024-12-19	137.0600	137.8000	135.9450	136.2800	-0.757%	11,902,603	+11.410%
2024-12-18	139.1200	140.0400	137.2250	137.3200	-1.358%	14,385,151	+10.567%
2024-12-17	138.7000	140.2400	138.6000	139.2100	-0.072%	10,277,116	+9.065%
2024-12-16	140.8800	141.6500	139.2000	139.3100	-1.192%	9,390,210	+8.987%
2024-12-13	140.8300	141.4500	140.1299	140.9900	-0.014%	7,596,690	+7.688%
2024-12-12	142.1700	142.5400	140.9100	141.0100	-0.795%	5,993,568	+7.673%
2024-12-11	143.5200	143.6400	142.1050	142.1400	-1.360%	6,886,238	+6.817%
2024-12-10	144.9900	145.1000	143.6150	144.1000	-0.415%	7,197,896	+5.364%
2024-12-09	144.4200	145.0900	143.9200	144.7000	+0.291%	6,258,265	+4.927%
2024-12-06	145.2900	145.4600	144.1050	144.2800	-0.565%	6,517,533	+5.233%
2024-12-05	146.0900	146.2500	144.8300	145.1000	-1.118%	8,948,668	+4.638%
2024-12-04	147.0800	147.5800	146.3600	146.7400	-0.054%	5,597,844	+3.469%
2024-12-03	147.1400	147.4300	146.7400	146.8200	-0.224%	4,198,389	+3.412%
2024-12-02	147.3200	147.3800	146.3900	147.1500	-0.176%	6,220,310	+3.180%
2024-11-29	146.9400	147.7900	146.7100	147.4100	+0.313%	3,519,189	+2.998%
2024-11-27	146.3100	147.7552	146.3100	146.9500	+0.534%	5,714,926	+3.321%
2024-11-26	145.8300	146.3300	144.6900	146.1700	+0.536%	6,014,058	+3.872%
2024-11-25	144.8100	145.8500	144.7900	145.3900	+0.853%	6,833,236	+4.429%
2024-11-22	144.3300	145.0200	143.9350	144.1600	+0.090%	6,328,968	+5.320%
2024-11-21	142.8800	144.2300	142.1400	144.0300	+0.805%	7,965,647	+5.416%
2024-11-20	141.5100	143.0800	141.2800	142.8800	+1.183%	9,326,478	+6.264%
2024-11-19	140.6500	141.6094	140.2600	141.2100	-0.514%	6,198,794	+7.521%
2024-11-18	141.4700	142.0900	141.3100	141.9400	+0.071%	7,927,840	+6.968%
2024-11-15	143.7200	143.8500	141.5700	141.8400	-1.854%	13,190,582	+7.043%
2024-11-14	146.5800	146.5900	144.3600	144.5200	-1.573%	7,932,571	+5.058%
2024-11-13	147.1600	147.6000	146.6750	146.8300	-0.265%	6,033,896	+3.405%
2024-11-12	149.0600	149.3100	147.1850	147.2200	-1.393%	7,020,590	+3.131%
2024-11-11	149.8500	150.6000	149.0800	149.3000	-0.586%	6,071,730	+1.695%
2024-11-08	149.3100	150.9450	149.1400	150.1800	+0.718%	8,699,811	+1.099%
2024-11-07	148.9300	149.2900	148.2100	149.1100	+0.723%	9,380,815	+1.824%
2024-11-06	150.6700	150.9100	147.3500	148.0400	+0.129%	10,381,154	+2.560%
2024-11-05	146.4800	147.8900	145.9400	147.8500	+0.736%	4,834,839	+2.692%
2024-11-04	147.3800	148.0900	146.4800	146.7700	-0.657%	5,943,302	+3.448%
2024-11-01	147.4400	148.4700	147.4300	147.7400	+0.592%	6,896,160	+2.768%
2024-10-31	147.2400	147.9300	146.8400	146.8700	-0.844%	6,671,504	+3.377%
2024-10-30	146.1400	148.1700	145.6200	148.1200	-0.189%	9,211,458	+2.505%
2024-10-29	148.7100	149.3200	148.3300	148.4000	-0.276%	7,342,175	+2.311%
2024-10-28	149.0100	149.4900	148.6200	148.8100	+0.148%	4,922,162	+2.029%
2024-10-25	149.9200	150.0000	148.4200	148.5900	-0.549%	5,310,256	+2.180%
2024-10-24	150.4000	151.0050	149.3700	149.4100	-0.658%	4,316,160	+1.620%
2024-10-23	150.7000	150.9300	149.6000	150.4000	-0.470%	4,908,577	+0.951%
2024-10-22	150.5300	151.3900	150.4000	151.1100	-0.145%	5,136,222	+0.476%
2024-10-21	152.7300	153.1400	151.1800	151.3300	-1.175%	4,524,106	+0.330%
2024-10-18	152.5000	153.4950	152.0600	153.1300	+0.486%	9,802,651	-0.849%
2024-10-17	152.7700	153.0200	152.2900	152.3900	-0.581%	5,427,311	-0.367%
2024-10-16	152.6500	153.6059	152.2400	153.2800	+0.281%	4,497,181	-0.946%
2024-10-15	152.6700	154.5850	152.5100	152.8500	-1.221%	9,086,111	-0.667%
2024-10-14	154.0600	155.0150	153.5300	154.7400	+0.552%	4,818,231	-1.881%
2024-10-11	153.2500	154.0700	153.0300	153.8900	+0.733%	9,351,225	-1.339%
2024-10-10	153.3400	153.4600	152.3950	152.7700	-0.372%	4,384,722	-0.615%
2024-10-09	151.9300	153.4600	151.5700	153.3400	+1.021%	7,628,140	-0.985%
2024-10-08	151.3700	152.0300	151.2400	151.7900	+0.543%	4,463,860	+0.026%
2024-10-07	151.6500	152.1100	150.6850	150.9700	-0.442%	5,750,540	+0.570%
2024-10-04	151.7500	152.0200	150.8800	151.6400	+0.079%	6,563,403	+0.125%
2024-10-03	152.5200	152.6600	151.2400	151.5200	-0.903%	5,549,351	+0.205%
2024-10-02	153.0200	153.3800	151.8700	152.9000	-0.202%	7,132,167	-0.700%
2024-10-01	154.1400	154.3550	152.6300	153.2100	-0.526%	10,446,412	-0.901%
2024-09-30	152.8100	154.0600	152.5800	154.0200	+0.654%	7,233,378	-1.422%
2024-09-27	153.3000	154.2000	153.0100	153.0200	-0.052%	7,311,524	-0.778%
2024-09-26	152.4900	153.2900	152.2300	153.1000	+0.334%	6,172,133	-0.830%
2024-09-25	154.5600	154.7800	152.5250	152.5900	-0.973%	5,931,698	-0.498%
2024-09-24	154.3300	154.3900	153.3600	154.0900	-0.201%	5,341,811	-1.467%
2024-09-23	155.1900	155.2100	154.1200	154.4000	-0.567%	6,416,424	-1.665%
2024-09-20	155.4100	155.9800	154.8950	155.2800	-0.410%	8,512,550	-2.222%
2024-09-19	156.7600	156.7600	155.5100	155.9200	+0.360%	6,717,421	-2.623%
2024-09-18	155.4900	156.9800	154.7600	155.3600	-0.167%	7,148,720	-2.272%
2024-09-17	157.0500	157.0900	155.0750	155.6200	-1.030%	6,279,678	-2.435%
2024-09-16	156.9800	157.5900	156.6700	157.2400	+0.692%	4,711,676	-3.441%
2024-09-13	155.9100	156.6400	155.7000	156.1600	+0.205%	4,357,827	-2.773%
2024-09-12	155.2400	155.9800	153.7900	155.8400	+0.361%	4,838,262	-2.573%
2024-09-11	155.1800	155.4600	152.8500	155.2800	-0.295%	6,636,178	-2.222%
2024-09-10	155.2400	155.8500	154.6600	155.7400	+0.458%	7,325,966	-2.511%
2024-09-09	154.3400	155.5200	153.7500	155.0300	+0.702%	6,168,260	-2.064%
2024-09-06	155.0200	155.6600	153.6300	153.9500	-0.343%	7,651,794	-1.377%
2024-09-05	156.4600	156.5500	153.7300	154.4800	-1.373%	7,235,714	-1.715%
2024-09-04	156.6900	157.3200	155.8600	156.6300	-0.172%	8,211,777	-3.065%
2024-09-03	156.8800	157.8400	156.4700	156.9000	-0.191%	7,674,912	-3.231%
2024-08-30	156.2300	157.2800	155.5500	157.2000	+0.692%	7,010,553	-3.416%
2024-08-29	156.4100	156.8300	155.4600	156.1200	+0.212%	4,339,159	-2.748%
2024-08-28	155.5100	156.4350	155.0600	155.7900	+0.116%	4,840,625	-2.542%
2024-08-27	155.5200	156.0400	155.0600	155.6100	+0.154%	3,739,444	-2.429%
2024-08-26	155.6000	156.0800	155.2200	155.3700	-0.051%	3,803,442	-2.278%
2024-08-23	155.1900	155.5600	154.6400	155.4500	+0.433%	4,067,480	-2.329%
2024-08-22	155.2000	155.3500	153.9869	154.7800	+0.065%	4,951,898	-1.906%
2024-08-21	154.7400	155.0800	154.1360	154.6800	+0.168%	5,519,101	-1.843%
2024-08-20	154.2100	155.2100	154.0500	154.4200	+0.403%	4,877,257	-1.677%
2024-08-19	152.8800	153.9350	152.7900	153.8000	+0.608%	4,729,424	-1.281%
2024-08-16	152.6600	153.1150	152.2300	152.8700	+0.105%	4,562,337	-0.680%
2024-08-15	152.4600	152.9500	151.7500	152.7100	+0.626%	5,886,304	-0.576%
2024-08-14	151.0300	151.9800	150.6700	151.7600	+0.357%	4,837,014	+0.046%
2024-08-13	150.0000	151.3650	149.8300	151.2200	+1.211%	4,814,937	+0.403%
2024-08-12	150.3400	150.3400	148.9800	149.4100	-0.380%	5,044,497	+1.620%
2024-08-09	149.5000	150.3600	149.1800	149.9800	+0.496%	8,544,705	+1.233%
2024-08-08	148.2900	149.3650	147.6200	149.2400	+2.212%	11,479,079	+1.735%
2024-08-07	147.4100	148.1200	145.5400	146.0100	-1.017%	11,473,721	+3.986%
2024-08-06	147.4200	149.3800	146.9500	147.5100	+0.463%	13,333,773	+2.929%
2024-08-05	148.5000	148.7900	146.1900	146.8300	-2.671%	17,575,636	+3.405%
2024-08-02	151.3900	151.7700	148.6200	150.8600	-0.198%	15,731,969	+0.643%
2024-08-01	150.4000	151.3300	149.4900	151.1600	+1.023%	10,357,074	+0.443%
2024-07-31	150.1200	150.6600	149.0500	149.6300	-0.366%	8,369,714	+1.470%
2024-07-30	150.0500	151.1100	149.1100	150.1800	+0.087%	7,171,357	+1.099%
2024-07-29	149.9800	150.5600	149.2600	150.0500	+0.060%	8,227,077	+1.186%
2024-07-26	149.1000	150.9300	149.0100	149.9600	+0.563%	6,028,313	+1.247%
2024-07-25	149.4200	151.5300	148.9600	149.1200	-0.500%	11,472,451	+1.817%
2024-07-24	148.7100	150.0550	148.2100	149.8700	+0.834%	6,866,816	+1.308%
2024-07-23	149.3300	149.4200	148.4650	148.6300	-0.061%	3,553,031	+2.153%
2024-07-22	148.6200	148.9900	147.8800	148.7200	+0.575%	4,724,196	+2.091%
2024-07-19	147.8600	148.5800	147.2800	147.8700	+0.510%	5,984,317	+2.678%
2024-07-18	149.5800	150.5600	146.8600	147.1200	-2.272%	11,030,404	+3.201%
2024-07-17	148.8300	151.3300	148.6400	150.5400	+0.454%	10,337,241	+0.857%
2024-07-16	148.6400	149.8900	148.3100	149.8600	+1.428%	7,533,090	+1.315%
2024-07-15	148.8400	148.9800	147.5300	147.7500	-0.351%	5,803,421	+2.761%
2024-07-12	147.8500	148.8850	147.7400	148.2700	+0.624%	6,613,351	+2.401%
2024-07-11	146.3300	147.7400	146.1500	147.3500	+0.704%	7,690,585	+3.040%
2024-07-10	145.1100	146.3400	144.7900	146.3200	+0.945%	5,335,009	+3.766%
2024-07-09	144.5600	145.0300	143.7000	144.9500	+0.485%	8,322,457	+4.746%
2024-07-08	144.5700	144.9700	143.8800	144.2500	-0.111%	3,870,932	+5.255%
2024-07-05	143.6100	144.4900	142.8800	144.4100	+0.775%	4,845,201	+5.138%
2024-07-03	144.6600	144.6700	142.7300	143.3000	-0.762%	7,632,702	+5.953%
2024-07-02	144.4100	144.6200	143.5900	144.4000	-0.366%	7,535,233	+5.145%
2024-07-01	146.0400	147.4850	144.6542	144.9300	-0.563%	6,559,090	+4.761%
2024-06-28	146.4100	147.0200	145.1000	145.7500	-0.082%	7,605,273	+4.172%
2024-06-27	146.2200	146.2800	145.0300	145.8700	-0.164%	4,558,500	+4.086%
2024-06-26	146.3700	146.6250	145.7700	146.1100	-0.355%	4,572,124	+3.915%
2024-06-25	147.2600	147.4650	146.2750	146.6300	-0.313%	5,171,120	+3.546%
2024-06-24	146.8300	147.6100	146.4500	147.0900	+0.191%	6,445,587	+3.223%
2024-06-21	146.5900	147.1200	146.2350	146.8100	+0.280%	8,499,186	+3.419%
2024-06-20	145.4700	146.5900	145.2700	146.4000	+0.329%	6,602,025	+3.709%
2024-06-18	145.8900	146.4000	145.6000	145.9200	+0.130%	4,866,533	+4.050%
2024-06-17	145.2600	145.9550	144.9600	145.7300	-0.103%	4,542,294	+4.186%
2024-06-14	145.6300	145.9200	145.0250	145.8800	-0.034%	4,109,831	+4.079%
2024-06-13	145.5100	146.1700	144.5800	145.9300	-0.082%	4,718,393	+4.043%
2024-06-12	146.9900	147.0400	145.6700	146.0500	-0.212%	6,275,635	+3.958%
2024-06-11	146.8600	146.8600	145.7300	146.3600	-0.415%	5,193,453	+3.737%
2024-06-10	146.2000	147.0050	145.6700	146.9700	+0.369%	5,397,147	+3.307%
2024-06-07	146.1300	147.1600	145.9600	146.4300	+0.109%	5,221,748	+3.688%
2024-06-06	145.6800	146.5800	145.1800	146.2700	+0.329%	5,174,502	+3.801%
2024-06-05	145.3000	145.9450	144.4900	145.7900	+0.455%	5,372,825	+4.143%
2024-06-04	144.5800	145.5300	144.0400	145.1300	+0.290%	6,939,939	+4.617%
2024-06-03	143.6000	145.1350	143.3500	144.7100	+0.703%	10,297,071	+4.920%
2024-05-31	142.0800	143.7750	141.9100	143.7000	+1.462%	7,945,608	+5.658%
2024-05-30	140.9900	142.1400	140.6750	141.6300	+0.049%	7,335,057	+7.202%
2024-05-29	141.4500	141.7300	140.9500	141.5600	-0.778%	6,838,269	+7.255%
2024-05-28	144.1000	144.1000	142.0700	142.6700	-1.212%	8,372,812	+6.420%

.dark-mode .pd1dKG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pd1dKG{ color: #333333; background-color: white; border: 2px solid #333333; }XLVHealth Care Select Sector SPDR Fundstock NYSE ETF

XLV
Health Care Select Sector SPDR Fund
stock NYSE ETF