Health Care Select Sector SPDR® Fund (XLV) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 163.92 | 165.77 | 162.92 | 165.68 | +0.75% | 7,968,500 |
| 2026-08-06 | 166.14 | 167.02 | 163.03 | 164.45 | +0.18% | 9,435,100 |
| 2026-08-05 | 163.64 | 165.35 | 162.62 | 164.16 | +1.27% | 15,216,000 |
| 2026-08-04 | 162.00 | 162.49 | 160.97 | 162.10 | -0.09% | 15,129,600 |
| 2026-08-03 | 163.63 | 164.73 | 161.35 | 162.24 | -0.19% | 10,986,300 |
| 2026-07-31 | 162.31 | 163.23 | 160.73 | 162.55 | -0.59% | 9,604,900 |
| 2026-07-30 | 163.25 | 163.95 | 161.86 | 163.52 | -1.64% | 12,475,200 |
| 2026-07-29 | 167.15 | 168.16 | 165.77 | 166.24 | -0.61% | 11,656,900 |
| 2026-07-28 | 165.99 | 168.53 | 165.75 | 167.26 | +2.36% | 12,774,800 |
| 2026-07-27 | 163.01 | 164.57 | 162.35 | 163.40 | +0.51% | 8,056,000 |
| 2026-07-24 | 162.47 | 163.25 | 161.58 | 162.57 | +0.70% | 7,647,900 |
| 2026-07-23 | 159.90 | 161.61 | 159.32 | 161.44 | +1.26% | 6,448,200 |
| 2026-07-22 | 160.97 | 160.97 | 158.95 | 159.43 | -0.51% | 5,599,500 |
| 2026-07-21 | 157.53 | 160.37 | 157.23 | 160.25 | +0.63% | 6,594,900 |
| 2026-07-20 | 161.00 | 161.49 | 159.18 | 159.25 | -1.14% | 6,635,300 |
| 2026-07-17 | 161.81 | 164.00 | 160.88 | 161.09 | -0.44% | 9,166,500 |
| 2026-07-16 | 160.35 | 162.64 | 159.94 | 161.80 | +2.22% | 11,819,000 |
| 2026-07-15 | 157.38 | 159.35 | 157.25 | 158.29 | +0.00% | 10,885,300 |
| 2026-07-14 | 159.78 | 160.08 | 157.78 | 158.29 | -1.93% | 11,523,000 |
| 2026-07-13 | 160.97 | 162.24 | 160.32 | 161.41 | +0.35% | 6,873,000 |
| 2026-07-10 | 162.48 | 162.66 | 160.24 | 160.84 | -0.82% | 9,497,100 |
| 2026-07-09 | 161.80 | 163.42 | 161.36 | 162.17 | -0.08% | 9,576,400 |
| 2026-07-08 | 163.42 | 163.99 | 162.26 | 162.30 | -1.30% | 9,287,900 |
| 2026-07-07 | 164.75 | 165.61 | 163.88 | 164.44 | +1.53% | 12,143,500 |
| 2026-07-06 | 163.20 | 163.45 | 160.25 | 161.96 | -1.09% | 16,123,400 |
| 2026-07-02 | 160.67 | 163.85 | 160.38 | 163.74 | +2.63% | 14,719,400 |
| 2026-07-01 | 159.61 | 159.96 | 158.50 | 159.54 | +0.55% | 10,123,700 |
| 2026-06-30 | 161.01 | 161.25 | 157.96 | 158.66 | -1.29% | 11,559,400 |
| 2026-06-29 | 160.70 | 161.09 | 159.88 | 160.74 | +0.25% | 12,935,000 |
| 2026-06-26 | 156.32 | 160.64 | 156.18 | 160.34 | +3.03% | 16,563,800 |
| 2026-06-25 | 153.95 | 157.21 | 153.59 | 155.63 | +1.49% | 9,419,200 |
| 2026-06-24 | 153.13 | 154.67 | 152.46 | 153.35 | +0.77% | 10,070,100 |
| 2026-06-23 | 151.49 | 152.43 | 151.00 | 152.18 | +1.41% | 9,479,900 |
| 2026-06-22 | 149.33 | 150.62 | 149.06 | 150.06 | +0.44% | 11,706,100 |
| 2026-06-18 | 151.27 | 151.27 | 148.79 | 149.40 | -0.87% | 10,879,280 |
| 2026-06-17 | 152.05 | 152.56 | 149.97 | 150.71 | -1.46% | 10,991,350 |
| 2026-06-16 | 153.60 | 153.72 | 151.72 | 152.94 | +0.03% | 8,629,974 |
| 2026-06-15 | 153.71 | 153.88 | 151.76 | 152.89 | -0.60% | 9,525,268 |
| 2026-06-12 | 154.97 | 155.16 | 153.37 | 153.81 | -0.18% | 9,110,986 |
| 2026-06-11 | 153.46 | 155.16 | 152.86 | 154.09 | +0.81% | 10,548,800 |
| 2026-06-10 | 154.96 | 155.13 | 152.82 | 152.85 | -1.11% | 11,712,200 |
| 2026-06-09 | 153.48 | 154.98 | 153.18 | 154.57 | +1.26% | 13,125,500 |
| 2026-06-08 | 153.24 | 154.47 | 152.41 | 152.65 | -0.24% | 10,639,500 |
| 2026-06-05 | 153.38 | 154.70 | 152.92 | 153.01 | +0.61% | 20,723,000 |
| 2026-06-04 | 150.38 | 152.54 | 150.29 | 152.08 | +3.07% | 14,051,800 |
| 2026-06-03 | 146.16 | 148.05 | 146.07 | 147.55 | +0.79% | 9,836,000 |
| 2026-06-02 | 146.75 | 147.27 | 145.31 | 146.40 | -0.97% | 12,024,300 |
| 2026-06-01 | 148.52 | 148.88 | 147.26 | 147.84 | -1.09% | 12,582,900 |
| 2026-05-29 | 150.85 | 151.04 | 149.10 | 149.47 | -0.93% | 13,195,800 |
| 2026-05-28 | 149.15 | 151.35 | 149.11 | 150.88 | +1.40% | 10,397,400 |
| 2026-05-27 | 148.69 | 150.20 | 148.28 | 148.79 | +0.19% | 10,062,500 |
| 2026-05-26 | 149.95 | 150.30 | 148.44 | 148.51 | -0.92% | 6,590,400 |
| 2026-05-22 | 149.09 | 150.32 | 149.00 | 149.89 | +1.17% | 6,915,200 |
| 2026-05-21 | 146.90 | 148.30 | 145.84 | 148.15 | +0.69% | 7,157,000 |
| 2026-05-20 | 147.54 | 148.02 | 146.29 | 147.13 | -0.13% | 10,527,900 |
| 2026-05-19 | 145.62 | 148.07 | 144.85 | 147.32 | +1.10% | 12,388,200 |
| 2026-05-18 | 144.50 | 145.79 | 144.12 | 145.72 | +0.43% | 7,949,200 |
| 2026-05-15 | 146.76 | 147.16 | 144.89 | 145.10 | -1.04% | 9,039,900 |
| 2026-05-14 | 146.85 | 147.40 | 145.94 | 146.63 | -0.05% | 7,763,800 |
| 2026-05-13 | 145.32 | 146.98 | 145.13 | 146.71 | +0.59% | 15,841,800 |
| 2026-05-12 | 143.81 | 146.64 | 143.19 | 145.85 | +1.96% | 11,897,200 |
| 2026-05-11 | 143.75 | 145.02 | 142.67 | 143.04 | -1.56% | 9,255,700 |
| 2026-05-05 | 145.28 | 145.66 | 144.43 | 145.30 | +0.39% | 7,169,583 |
| 2026-05-04 | 144.56 | 145.21 | 144.32 | 144.73 | -0.30% | 10,885,900 |
| 2026-05-01 | 146.29 | 146.61 | 145.15 | 145.16 | -0.57% | 8,865,800 |
| 2026-04-30 | 143.68 | 146.29 | 143.66 | 145.99 | +2.21% | 12,587,800 |
| 2026-04-29 | 142.26 | 143.25 | 141.97 | 142.84 | -0.70% | 11,885,500 |
| 2026-04-28 | 144.57 | 144.86 | 143.28 | 143.84 | +0.26% | 8,612,400 |
| 2026-04-27 | 143.68 | 145.21 | 143.42 | 143.46 | -0.50% | 6,571,900 |
| 2026-04-24 | 145.24 | 145.53 | 143.68 | 144.18 | -1.41% | 7,969,700 |
| 2026-04-23 | 146.20 | 146.77 | 145.16 | 146.24 | -0.10% | 7,612,000 |
| 2026-04-22 | 146.51 | 147.58 | 146.01 | 146.38 | +0.32% | 8,316,900 |
| 2026-04-21 | 148.29 | 148.56 | 145.88 | 145.92 | -1.02% | 8,735,300 |
| 2026-04-20 | 148.45 | 148.74 | 147.15 | 147.42 | -0.93% | 6,325,700 |
| 2026-04-17 | 147.37 | 149.12 | 147.36 | 148.80 | +1.49% | 8,338,100 |
| 2026-04-16 | 147.19 | 148.20 | 146.29 | 146.61 | -0.79% | 9,072,300 |
| 2026-04-15 | 148.86 | 149.21 | 146.89 | 147.77 | -0.71% | 6,669,200 |
| 2026-04-14 | 147.38 | 149.60 | 147.24 | 148.83 | +0.58% | 7,722,300 |
| 2026-04-13 | 146.88 | 148.05 | 146.24 | 147.97 | +0.45% | 6,182,800 |
| 2026-04-10 | 149.78 | 149.84 | 147.11 | 147.31 | -1.35% | 6,217,800 |
| 2026-04-09 | 148.83 | 150.22 | 148.30 | 149.33 | -0.23% | 6,406,400 |
| 2026-04-08 | 148.20 | 149.70 | 147.50 | 149.67 | +2.12% | 8,130,700 |
| 2026-04-07 | 146.91 | 146.91 | 144.88 | 146.57 | +0.20% | 10,263,400 |
| 2026-04-06 | 146.28 | 147.14 | 145.76 | 146.28 | -0.36% | 7,272,600 |
| 2026-04-02 | 146.93 | 148.36 | 146.27 | 146.81 | -0.62% | 11,087,900 |
| 2026-04-01 | 147.22 | 148.76 | 146.95 | 147.73 | +0.76% | 16,899,200 |
| 2026-03-31 | 144.81 | 146.75 | 144.60 | 146.61 | +1.94% | 17,866,000 |
| 2026-03-30 | 144.30 | 144.63 | 143.43 | 143.82 | +0.39% | 14,799,700 |
| 2026-03-27 | 145.72 | 145.80 | 143.07 | 143.26 | -1.70% | 12,932,200 |
| 2026-03-26 | 145.75 | 146.91 | 145.63 | 145.74 | -0.34% | 13,321,000 |
| 2026-03-25 | 145.69 | 146.69 | 145.35 | 146.24 | +1.00% | 17,743,300 |
| 2026-03-24 | 143.95 | 145.30 | 143.38 | 144.79 | +0.01% | 24,230,900 |
| 2026-03-23 | 146.56 | 146.77 | 144.60 | 144.77 | -0.39% | 21,815,400 |
| 2026-03-20 | 146.48 | 147.02 | 144.66 | 145.33 | -0.87% | 16,582,211 |
| 2026-03-19 | 147.13 | 148.09 | 146.30 | 146.61 | -0.36% | 16,912,990 |
| 2026-03-18 | 148.72 | 149.05 | 147.01 | 147.14 | -1.67% | 15,565,400 |
| 2026-03-17 | 151.22 | 151.84 | 149.54 | 149.64 | -0.91% | 11,938,610 |
| 2026-03-16 | 150.75 | 151.73 | 150.38 | 151.01 | +0.81% | 10,896,680 |
| 2026-03-13 | 151.04 | 152.30 | 149.67 | 149.79 | -0.25% | 15,129,350 |
| 2026-03-12 | 151.95 | 152.49 | 150.03 | 150.16 | -1.76% | 15,670,460 |
| 2026-03-11 | 152.84 | 153.16 | 151.94 | 152.85 | -0.20% | 12,503,800 |
| 2026-03-10 | 154.41 | 154.54 | 153.00 | 153.15 | -0.72% | 17,247,510 |
| 2026-03-09 | 151.78 | 154.55 | 151.13 | 154.26 | +1.02% | 18,675,699 |
| 2026-03-06 | 152.78 | 152.99 | 150.95 | 152.70 | -0.79% | 18,174,029 |
| 2026-03-05 | 155.13 | 155.70 | 152.72 | 153.91 | -2.00% | 20,476,801 |
| 2026-03-04 | 156.74 | 157.58 | 155.67 | 157.05 | +0.20% | 12,745,690 |
| 2026-03-03 | 156.66 | 157.39 | 155.00 | 156.74 | -1.13% | 21,432,641 |
| 2026-03-02 | 159.19 | 159.84 | 157.99 | 158.53 | -1.04% | 18,641,391 |
| 2026-02-27 | 156.74 | 160.24 | 156.71 | 160.20 | +1.77% | 14,250,060 |
| 2026-02-26 | 158.07 | 158.17 | 156.09 | 157.42 | -0.26% | 15,344,360 |
| 2026-02-25 | 157.87 | 159.23 | 157.62 | 157.83 | -0.03% | 11,011,490 |
| 2026-02-24 | 158.01 | 158.50 | 157.31 | 157.87 | -0.42% | 12,887,250 |
| 2026-02-23 | 157.13 | 158.68 | 157.13 | 158.54 | +1.10% | 17,053,490 |
| 2026-02-20 | 157.00 | 157.25 | 155.87 | 156.82 | -0.28% | 13,368,520 |
| 2026-02-19 | 157.20 | 157.72 | 156.19 | 157.26 | -0.26% | 11,227,280 |
| 2026-02-18 | 157.19 | 157.80 | 156.48 | 157.67 | +0.19% | 11,886,340 |
| 2026-02-17 | 158.03 | 158.91 | 157.13 | 157.37 | -0.19% | 14,881,060 |
| 2026-02-13 | 156.52 | 158.80 | 156.52 | 157.67 | +1.07% | 16,647,939 |
| 2026-02-12 | 156.21 | 157.42 | 155.48 | 156.00 | -0.16% | 19,409,289 |
| 2026-02-11 | 155.18 | 156.38 | 154.38 | 156.25 | +0.59% | 11,738,570 |
| 2026-02-10 | 156.66 | 157.16 | 155.24 | 155.33 | -0.63% | 11,103,680 |
| 2026-02-09 | 157.57 | 158.15 | 156.03 | 156.32 | -0.88% | 11,822,970 |
| 2026-02-06 | 156.04 | 157.79 | 155.91 | 157.71 | +1.85% | 13,616,190 |
| 2026-02-05 | 155.46 | 156.97 | 154.68 | 154.84 | -0.76% | 21,421,561 |
| 2026-02-04 | 154.81 | 156.78 | 154.23 | 156.03 | +1.25% | 22,951,609 |
| 2026-02-03 | 154.78 | 157.12 | 153.85 | 154.10 | -1.02% | 21,141,881 |
| 2026-02-02 | 154.58 | 156.01 | 154.40 | 155.69 | +0.61% | 11,005,280 |
| 2026-01-30 | 154.12 | 154.93 | 153.29 | 154.74 | +0.60% | 11,863,920 |
| 2026-01-29 | 154.25 | 154.67 | 153.50 | 153.82 | -0.32% | 12,167,310 |
| 2026-01-28 | 154.30 | 155.15 | 153.47 | 154.31 | -0.73% | 11,426,590 |
| 2026-01-27 | 155.80 | 157.09 | 155.13 | 155.45 | -1.68% | 12,697,520 |
| 2026-01-26 | 157.37 | 158.33 | 156.90 | 158.10 | +0.39% | 6,810,415 |
| 2026-01-23 | 157.80 | 158.38 | 156.66 | 157.48 | -0.51% | 10,191,320 |
| 2026-01-22 | 157.65 | 159.23 | 157.50 | 158.29 | +0.02% | 10,881,380 |
| 2026-01-21 | 155.20 | 158.51 | 155.15 | 158.26 | +1.84% | 16,393,900 |
| 2026-01-20 | 154.00 | 155.92 | 153.23 | 155.40 | -0.22% | 12,775,600 |
| 2026-01-16 | 156.64 | 156.97 | 155.71 | 155.74 | -0.78% | 11,950,340 |
| 2026-01-15 | 157.31 | 157.45 | 155.37 | 156.96 | -0.57% | 15,303,750 |
| 2026-01-14 | 156.61 | 157.99 | 156.48 | 157.86 | +0.71% | 13,516,840 |
| 2026-01-13 | 157.65 | 157.67 | 155.74 | 156.74 | -0.41% | 11,756,520 |
| 2026-01-12 | 157.33 | 157.50 | 156.01 | 157.38 | +0.04% | 12,250,050 |
| 2026-01-09 | 158.33 | 158.93 | 157.26 | 157.31 | -0.51% | 12,352,030 |
| 2026-01-08 | 159.15 | 160.50 | 157.60 | 158.12 | -0.96% | 17,610,980 |
| 2026-01-07 | 158.54 | 160.59 | 158.54 | 159.66 | +0.99% | 14,505,690 |
| 2026-01-06 | 155.14 | 158.33 | 155.14 | 158.09 | +1.97% | 17,783,789 |
| 2026-01-05 | 154.59 | 155.39 | 152.97 | 155.04 | -0.30% | 17,756,230 |
| 2026-01-02 | 154.87 | 155.57 | 153.57 | 155.51 | +0.46% | 10,997,960 |
| 2025-12-31 | 155.60 | 155.84 | 154.76 | 154.80 | -0.57% | 4,199,871 |
| 2025-12-30 | 155.66 | 155.98 | 155.19 | 155.68 | -0.08% | 4,355,090 |
| 2025-12-29 | 156.07 | 156.49 | 155.68 | 155.81 | -0.15% | 6,357,305 |
| 2025-12-26 | 155.69 | 156.12 | 155.35 | 156.05 | +0.16% | 4,439,338 |
| 2025-12-24 | 155.17 | 155.94 | 155.15 | 155.80 | +0.52% | 3,085,686 |
| 2025-12-23 | 154.69 | 155.66 | 154.64 | 154.99 | -0.20% | 7,465,847 |
| 2025-12-22 | 154.15 | 155.37 | 153.80 | 155.30 | +0.23% | 7,063,672 |
| 2025-12-19 | 153.92 | 155.77 | 153.92 | 154.94 | +0.67% | 8,571,505 |
| 2025-12-18 | 153.75 | 155.18 | 153.68 | 153.91 | +0.08% | 8,876,431 |
| 2025-12-17 | 154.23 | 154.78 | 153.67 | 153.79 | -0.18% | 9,093,708 |
| 2025-12-16 | 156.03 | 156.12 | 153.09 | 154.07 | -1.30% | 12,491,640 |
| 2025-12-15 | 154.47 | 156.31 | 154.44 | 156.10 | +1.32% | 14,681,830 |
| 2025-12-12 | 153.75 | 154.56 | 153.41 | 154.06 | +0.31% | 13,175,940 |
| 2025-12-11 | 152.76 | 154.30 | 152.26 | 153.58 | +0.95% | 14,703,440 |
| 2025-12-10 | 150.38 | 152.18 | 149.87 | 152.14 | +1.45% | 15,534,770 |
| 2025-12-09 | 152.00 | 152.68 | 149.85 | 149.96 | -0.97% | 11,543,310 |
| 2025-12-08 | 153.35 | 153.42 | 151.19 | 151.43 | -1.19% | 10,996,040 |
| 2025-12-05 | 154.45 | 154.63 | 152.96 | 153.26 | -0.42% | 8,868,992 |
| 2025-12-04 | 155.00 | 155.03 | 153.37 | 153.90 | -0.76% | 13,674,600 |
| 2025-12-03 | 154.67 | 155.78 | 154.66 | 155.08 | +0.47% | 12,724,850 |
| 2025-12-02 | 155.25 | 155.47 | 154.13 | 154.36 | -0.60% | 16,150,320 |
| 2025-12-01 | 157.04 | 157.86 | 155.18 | 155.29 | -1.50% | 17,175,100 |
| 2025-11-28 | 158.20 | 158.25 | 157.16 | 157.65 | -0.49% | 8,559,650 |
| 2025-11-26 | 158.42 | 158.95 | 158.16 | 158.42 | -0.22% | 12,399,080 |
| 2025-11-25 | 155.77 | 158.89 | 155.77 | 158.77 | +2.26% | 17,298,561 |
| 2025-11-24 | 155.14 | 156.16 | 154.48 | 155.26 | +0.42% | 17,928,641 |
| 2025-11-21 | 151.79 | 155.71 | 151.71 | 154.61 | +2.11% | 25,526,100 |
| 2025-11-20 | 152.49 | 153.34 | 151.12 | 151.42 | -0.60% | 25,278,520 |
| 2025-11-19 | 152.48 | 152.93 | 151.57 | 152.33 | -0.17% | 17,352,600 |
| 2025-11-18 | 151.75 | 153.13 | 151.15 | 152.59 | +0.59% | 24,494,240 |
| 2025-11-17 | 151.34 | 153.32 | 151.14 | 151.70 | -0.09% | 17,516,529 |
| 2025-11-14 | 152.22 | 152.91 | 151.19 | 151.83 | -0.60% | 15,468,940 |
| 2025-11-13 | 152.04 | 154.51 | 151.86 | 152.74 | -0.05% | 21,807,600 |
| 2025-11-12 | 150.99 | 153.16 | 150.72 | 152.82 | +1.42% | 17,847,490 |
| 2025-11-11 | 147.60 | 150.81 | 147.60 | 150.68 | +2.31% | 12,659,540 |
| 2025-11-10 | 145.79 | 147.43 | 145.72 | 147.28 | +0.78% | 12,305,940 |
| 2025-11-07 | 145.84 | 146.15 | 144.72 | 146.14 | +0.14% | 14,522,910 |
| 2025-11-06 | 145.14 | 146.11 | 144.94 | 145.94 | +0.19% | 14,395,750 |
| 2025-11-05 | 144.63 | 146.26 | 144.38 | 145.66 | +0.39% | 13,154,600 |
| 2025-11-04 | 143.77 | 145.49 | 143.49 | 145.10 | +0.45% | 14,182,240 |
| 2025-11-03 | 144.07 | 144.56 | 142.82 | 144.45 | +0.14% | 12,279,260 |
| 2025-10-31 | 143.02 | 144.49 | 142.70 | 144.25 | -0.03% | 10,581,210 |
| 2025-10-30 | 143.96 | 145.44 | 143.77 | 144.30 | +0.22% | 10,756,060 |
| 2025-10-29 | 145.22 | 145.44 | 143.56 | 143.98 | -1.01% | 12,416,720 |
| 2025-10-28 | 146.41 | 146.54 | 145.19 | 145.45 | -0.63% | 8,652,660 |
| 2025-10-27 | 146.09 | 146.45 | 145.22 | 146.37 | +0.23% | 6,466,708 |
| 2025-10-24 | 146.29 | 146.76 | 145.88 | 146.03 | -0.01% | 7,007,605 |
| 2025-10-23 | 145.51 | 146.51 | 145.37 | 146.04 | +0.05% | 7,924,931 |
| 2025-10-22 | 146.21 | 146.73 | 145.54 | 145.96 | +0.57% | 12,705,280 |
| 2025-10-21 | 145.05 | 145.63 | 144.34 | 145.13 | +0.23% | 9,031,769 |
| 2025-10-20 | 143.72 | 144.99 | 143.56 | 144.79 | +1.06% | 8,435,874 |
| 2025-10-17 | 141.58 | 143.42 | 141.38 | 143.27 | +0.67% | 8,160,283 |
| 2025-10-16 | 142.85 | 143.64 | 141.96 | 142.32 | -0.17% | 11,194,130 |
| 2025-10-15 | 142.02 | 143.25 | 141.36 | 142.56 | +0.15% | 7,260,807 |
| 2025-10-14 | 141.60 | 142.86 | 141.05 | 142.34 | +0.27% | 10,044,900 |
| 2025-10-13 | 141.73 | 142.94 | 141.63 | 141.95 | -0.11% | 8,257,651 |
| 2025-10-10 | 144.61 | 144.74 | 141.94 | 142.11 | -1.44% | 13,350,120 |
| 2025-10-09 | 144.78 | 145.25 | 143.96 | 144.19 | -0.22% | 7,657,022 |
| 2025-10-08 | 144.59 | 144.97 | 144.02 | 144.51 | +0.19% | 8,925,752 |
| 2025-10-07 | 144.12 | 144.66 | 143.28 | 144.23 | +0.08% | 12,479,060 |
| 2025-10-06 | 144.90 | 145.06 | 143.97 | 144.12 | -0.48% | 12,879,880 |
| 2025-10-03 | 143.57 | 146.13 | 143.56 | 144.82 | +1.14% | 15,829,180 |
| 2025-10-02 | 142.15 | 143.57 | 142.15 | 143.19 | -0.20% | 15,176,210 |
| 2025-10-01 | 139.80 | 143.73 | 139.60 | 143.47 | +3.09% | 23,657,939 |
| 2025-09-30 | 135.76 | 139.50 | 135.67 | 139.17 | +2.41% | 19,313,480 |
| 2025-09-29 | 135.68 | 135.97 | 134.74 | 135.90 | +0.30% | 7,735,785 |
| 2025-09-26 | 135.15 | 135.62 | 134.64 | 135.50 | +1.02% | 10,070,970 |
| 2025-09-25 | 136.13 | 136.18 | 133.72 | 134.13 | -1.66% | 14,099,730 |
| 2025-09-24 | 136.82 | 137.06 | 136.16 | 136.39 | -0.40% | 7,472,029 |
| 2025-09-23 | 136.26 | 137.35 | 136.15 | 136.94 | +0.23% | 9,902,975 |
| 2025-09-22 | 136.19 | 137.25 | 135.88 | 136.63 | -0.48% | 9,732,678 |
| 2025-09-19 | 137.82 | 137.90 | 137.18 | 137.29 | -0.13% | 11,281,220 |
| 2025-09-18 | 137.20 | 137.94 | 136.89 | 137.47 | +0.20% | 11,472,920 |
| 2025-09-17 | 137.13 | 138.29 | 136.84 | 137.20 | +0.20% | 12,501,480 |
| 2025-09-16 | 136.66 | 137.39 | 136.53 | 136.93 | +0.00% | 12,443,780 |
| 2025-09-15 | 138.26 | 138.54 | 136.66 | 136.93 | -0.85% | 11,233,820 |
| 2025-09-12 | 139.23 | 139.81 | 138.10 | 138.11 | -1.15% | 11,345,380 |
| 2025-09-11 | 138.04 | 140.00 | 137.89 | 139.72 | +1.74% | 16,470,811 |
| 2025-09-10 | 138.51 | 138.51 | 136.81 | 137.33 | -0.91% | 13,588,590 |
| 2025-09-09 | 138.06 | 138.97 | 137.72 | 138.59 | +0.54% | 12,249,640 |
| 2025-09-08 | 137.46 | 137.87 | 136.37 | 137.85 | -0.04% | 15,753,320 |
| 2025-09-05 | 137.28 | 138.38 | 137.05 | 137.90 | +0.34% | 14,663,970 |
| 2025-09-04 | 136.80 | 137.47 | 136.08 | 137.43 | +0.38% | 11,778,620 |
| 2025-09-03 | 137.11 | 137.76 | 136.24 | 136.91 | -0.47% | 12,585,990 |
| 2025-09-02 | 136.89 | 137.74 | 136.46 | 137.56 | +0.09% | 13,325,290 |
| 2025-08-29 | 136.53 | 137.47 | 136.37 | 137.43 | +0.73% | 9,655,701 |
| 2025-08-28 | 136.83 | 136.85 | 135.76 | 136.43 | -0.39% | 9,165,745 |
| 2025-08-27 | 136.99 | 137.71 | 136.73 | 136.97 | -0.06% | 8,321,680 |
| 2025-08-26 | 136.59 | 137.17 | 136.34 | 137.05 | +0.62% | 11,397,520 |
| 2025-08-25 | 138.14 | 138.26 | 136.10 | 136.20 | -1.43% | 10,680,950 |
| 2025-08-22 | 137.80 | 139.02 | 137.80 | 138.17 | +0.82% | 11,898,620 |
| 2025-08-21 | 137.21 | 138.46 | 136.94 | 137.04 | -0.33% | 13,218,890 |
| 2025-08-20 | 137.01 | 138.21 | 137.00 | 137.50 | +0.54% | 14,607,010 |
| 2025-08-19 | 135.87 | 137.22 | 135.78 | 136.76 | +0.64% | 13,578,230 |
| 2025-08-18 | 136.53 | 137.19 | 135.81 | 135.89 | -0.23% | 12,572,020 |
| 2025-08-15 | 135.48 | 136.59 | 135.18 | 136.21 | +1.68% | 13,929,620 |
| 2025-08-14 | 133.06 | 134.10 | 132.41 | 133.96 | +0.50% | 15,463,980 |
| 2025-08-13 | 131.82 | 133.37 | 131.65 | 133.29 | +1.60% | 15,069,860 |
| 2025-08-12 | 130.34 | 131.23 | 130.13 | 131.19 | +0.69% | 17,221,270 |
| 2025-08-11 | 130.29 | 131.32 | 130.14 | 130.29 | +0.10% | 14,473,990 |
| 2025-08-08 | 129.22 | 130.44 | 129.22 | 130.16 | +0.89% | 13,747,120 |
| 2025-08-07 | 129.77 | 130.24 | 127.96 | 129.01 | -1.15% | 24,421,930 |
| 2025-08-06 | 131.94 | 132.05 | 130.35 | 130.51 | -1.50% | 14,342,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.70%). Worst month: Mar (-1.75%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Health Care Select Sector SPDR® Fund's (XLV) latest close?
165.68 on 2026-08-07, from the Closelook data lake's daily price record.
What is XLV's 52-week high and low?
168.53 high and 127.96 low over the trailing 52 weeks, as of 2026-08-07.
What is Health Care Select Sector SPDR® Fund's strongest and weakest month historically?
Historically, XLV's strongest calendar month has been Nov (average +4.70%) and its weakest Mar (average -1.75%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.