MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XLV — State Street Health Care Select Sector SPDR ETF
NYSE ArcaState Street Health Care Select Sector SPDR ETF
$168.16
-0.65(-0.39%)
- O
- 168.23
- H
- 168.51
- L
- 165.19
- V
- 10.99M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$168.16
Period Return+21.33%
Period High$176.60
Period Low$127.35
Avg Daily Volume11.86M
Total Trading Days365
XLV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $168.23 | $168.51 | $165.19 | $168.16 | $-0.65 | -0.39% | 10,990,941 | $166.85 | $165.19 $168.51 |
| Oct 7, 2026 | $167.87 | $170.38 | $167.43 | $168.81 | +$1.72 | +1.03% | 8,879,111 | $169.18 | $167.43 $170.38 |
| Oct 6, 2026 | $168.00 | $169.03 | $165.82 | $167.09 | $-0.28 | -0.17% | 7,339,911 | $167.16 | $165.82 $169.03 |
| Oct 5, 2026 | $166.00 | $167.78 | $165.49 | $167.37 | +$1.19 | +0.72% | 7,303,255 | $166.72 | $165.49 $167.78 |
| Oct 2, 2026 | $166.55 | $166.85 | $165.27 | $166.18 | $-0.02 | -0.01% | 7,148,330 | $165.92 | $165.27 $166.85 |
| Oct 1, 2026 | $168.15 | $168.60 | $165.83 | $166.20 | $-2.22 | -1.32% | 10,030,811 | $166.94 | $165.83 $168.60 |
| Sep 30, 2026 | $170.16 | $170.54 | $168.39 | $168.42 | $-2.31 | -1.35% | 12,134,481 | $169.53 | $168.39 $170.54 |
| Sep 29, 2026 | $170.55 | $171.54 | $168.82 | $170.73 | $-0.53 | -0.31% | 8,980,000 | $169.84 | $168.82 $171.54 |
| Sep 28, 2026 | $169.97 | $171.87 | $169.58 | $171.26 | +$0.56 | +0.33% | 6,068,547 | $170.98 | $169.58 $171.87 |
| Sep 25, 2026 | $169.94 | $170.97 | $168.67 | $170.70 | +$0.83 | +0.49% | 6,003,975 | $169.97 | $168.67 $170.97 |
| Sep 24, 2026 | $168.85 | $171.54 | $168.72 | $169.87 | +$1.07 | +0.63% | 8,877,110 | $170.24 | $168.72 $171.54 |
| Sep 23, 2026 | $169.93 | $171.02 | $168.19 | $168.80 | $-1.09 | -0.64% | 7,436,596 | $169.25 | $168.19 $171.02 |
| Sep 22, 2026 | $168.79 | $170.72 | $167.86 | $169.89 | +$0.88 | +0.52% | 7,127,694 | $169.61 | $167.86 $170.72 |
| Sep 21, 2026 | $167.32 | $169.53 | $166.85 | $169.01 | +$0.62 | +0.37% | 7,618,319 | $168.82 | $166.85 $169.53 |
| Sep 18, 2026 | $168.27 | $169.06 | $167.78 | $168.39 | $-0.42 | -0.25% | 11,441,807 | $168.30 | $167.78 $169.06 |
| Sep 17, 2026 | $168.44 | $169.10 | $167.76 | $168.81 | +$1.04 | +0.62% | 5,835,207 | $168.58 | $167.76 $169.10 |
| Sep 16, 2026 | $167.75 | $168.80 | $167.41 | $167.77 | +$0.11 | +0.07% | 7,160,507 | $168.09 | $167.41 $168.80 |
| Sep 15, 2026 | $167.79 | $168.20 | $166.18 | $167.66 | $-0.09 | -0.05% | 7,429,017 | $167.31 | $166.18 $168.20 |
| Sep 14, 2026 | $168.01 | $168.77 | $167.03 | $167.75 | +$2.39 | +1.45% | 9,416,005 | $167.64 | $167.03 $168.77 |
| Sep 11, 2026 | $166.83 | $167.13 | $165.11 | $165.36 | $-0.30 | -0.18% | 6,504,835 | $165.70 | $165.11 $167.13 |
| Sep 10, 2026 | $166.50 | $167.08 | $165.58 | $165.66 | $-0.92 | -0.55% | 7,935,205 | $166.01 | $165.58 $167.08 |
| Sep 9, 2026 | $167.31 | $167.41 | $166.39 | $166.58 | $-0.55 | -0.33% | 8,019,003 | $166.73 | $166.39 $167.41 |
| Sep 8, 2026 | $168.29 | $168.75 | $166.94 | $167.13 | $-4.32 | -2.52% | 11,068,966 | $167.64 | $166.94 $168.75 |
| Sep 4, 2026 | $171.39 | $172.53 | $171.24 | $171.45 | $-1.81 | -1.04% | 6,088,742 | $171.65 | $171.24 $172.53 |
| Sep 3, 2026 | $174.07 | $174.16 | $171.38 | $173.26 | +$0.31 | +0.18% | 5,937,010 | $172.78 | $171.38 $174.16 |
| Sep 2, 2026 | $172.09 | $174.48 | $172.09 | $172.95 | +$1.28 | +0.75% | 7,805,407 | $173.21 | $172.09 $174.48 |
| Sep 1, 2026 | $172.62 | $173.53 | $171.03 | $171.67 | +$1.13 | +0.66% | 7,823,535 | $171.70 | $171.03 $173.53 |
| Aug 31, 2026 | $170.25 | $170.98 | $169.20 | $170.54 | $-0.62 | -0.36% | 7,317,682 | $170.44 | $169.20 $170.98 |
| Aug 28, 2026 | $171.43 | $171.71 | $170.59 | $171.16 | $-0.42 | -0.24% | 4,911,716 | $171.03 | $170.59 $171.71 |
| Aug 27, 2026 | $171.95 | $173.11 | $171.43 | $171.58 | $-1.96 | -1.13% | 7,110,412 | $172.13 | $171.43 $173.11 |