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%
XLVI — State Street Health Care Select Sector SPDR Premium Income ETF
NYSE ArcaState Street Health Care Select Sector SPDR Premium Income ETF
$25.96
-0.16(-0.61%)
- O
- 25.98
- H
- 26.04
- L
- 25.64
- V
- 47.51K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$25.96
Period Return+4.48%
Period High$27.35
Period Low$23.92
Avg Daily Volume17.2K
Total Trading Days301
XLVI — Historical OHLCV Price & Volume Table
Jul 30, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $25.98 | $26.04 | $25.64 | $25.96 | $-0.16 | -0.61% | 47,509 | $25.81 | $25.64 $26.04 |
| Oct 7, 2026 | $25.94 | $26.27 | $25.93 | $26.12 | +$0.22 | +0.85% | 46,364 | $26.17 | $25.93 $26.27 |
| Oct 6, 2026 | $25.92 | $26.10 | $25.72 | $25.90 | $-0.05 | -0.20% | 79,234 | $25.88 | $25.72 $26.10 |
| Oct 5, 2026 | $25.70 | $25.97 | $25.69 | $25.95 | +$0.24 | +0.93% | 17,896 | $25.83 | $25.69 $25.97 |
| Oct 2, 2026 | $25.70 | $25.76 | $25.63 | $25.71 | +$0.01 | +0.04% | 13,230 | $25.69 | $25.63 $25.76 |
| Oct 1, 2026 | $26.16 | $26.16 | $25.68 | $25.70 | $-0.67 | -2.54% | 220,737 | $25.79 | $25.68 $26.16 |
| Sep 30, 2026 | $26.51 | $26.53 | $26.33 | $26.37 | $-0.14 | -0.54% | 44,366 | $26.45 | $26.33 $26.53 |
| Sep 29, 2026 | $26.53 | $26.55 | $26.32 | $26.51 | $-0.03 | -0.12% | 68,930 | $26.43 | $26.32 $26.55 |
| Sep 28, 2026 | $26.49 | $26.60 | $26.43 | $26.55 | +$0.06 | +0.23% | 49,075 | $26.53 | $26.43 $26.60 |
| Sep 25, 2026 | $26.50 | $26.55 | $26.25 | $26.48 | +$0.06 | +0.24% | 72,666 | $26.41 | $26.25 $26.55 |
| Sep 24, 2026 | $26.30 | $26.55 | $26.29 | $26.42 | +$0.21 | +0.80% | 70,685 | $26.40 | $26.29 $26.55 |
| Sep 23, 2026 | $26.49 | $26.49 | $26.21 | $26.21 | $-0.19 | -0.72% | 95,702 | $26.32 | $26.21 $26.49 |
| Sep 22, 2026 | $26.33 | $26.46 | $26.18 | $26.40 | +$0.08 | +0.28% | 20,413 | $26.36 | $26.18 $26.46 |
| Sep 21, 2026 | $26.14 | $26.34 | $26.05 | $26.33 | +$0.17 | +0.65% | 28,787 | $26.26 | $26.05 $26.34 |
| Sep 18, 2026 | $26.10 | $26.21 | $26.07 | $26.16 | $-0.02 | -0.07% | 18,759 | $26.12 | $26.07 $26.21 |
| Sep 17, 2026 | $26.11 | $26.21 | $26.02 | $26.17 | +$0.17 | +0.67% | 28,895 | $26.16 | $26.02 $26.21 |
| Sep 16, 2026 | $26.00 | $26.20 | $26.00 | $26.00 | $-0.05 | -0.19% | 19,417 | $26.13 | $26.00 $26.20 |
| Sep 15, 2026 | $26.01 | $26.08 | $25.81 | $26.05 | $-0.05 | -0.19% | 44,447 | $25.98 | $25.81 $26.08 |
| Sep 14, 2026 | $26.14 | $26.18 | $25.97 | $26.10 | +$0.39 | +1.52% | 50,716 | $26.04 | $25.97 $26.18 |
| Sep 11, 2026 | $25.83 | $25.85 | $25.64 | $25.71 | $-0.02 | -0.07% | 266,919 | $25.69 | $25.64 $25.85 |
| Sep 10, 2026 | $25.85 | $25.95 | $25.70 | $25.73 | $-0.14 | -0.55% | 93,497 | $25.77 | $25.70 $25.95 |
| Sep 9, 2026 | $25.83 | $25.97 | $25.83 | $25.87 | $-0.09 | -0.35% | 79,604 | $25.89 | $25.83 $25.97 |
| Sep 8, 2026 | $26.43 | $26.43 | $25.94 | $25.96 | $-0.64 | -2.39% | 60,491 | $26.10 | $25.94 $26.43 |
| Sep 4, 2026 | $26.62 | $26.74 | $26.56 | $26.60 | $-0.27 | -1.02% | 72,605 | $26.63 | $26.56 $26.74 |
| Sep 3, 2026 | $26.90 | $26.90 | $26.58 | $26.87 | +$0.07 | +0.26% | 63,017 | $26.77 | $26.58 $26.90 |
| Sep 2, 2026 | $26.83 | $27.01 | $26.74 | $26.80 | +$0.16 | +0.60% | 69,909 | $26.85 | $26.74 $27.01 |
| Sep 1, 2026 | $26.84 | $26.88 | $26.50 | $26.64 | $-0.28 | -1.04% | 119,825 | $26.61 | $26.50 $26.88 |
| Aug 31, 2026 | $26.69 | $26.92 | $26.55 | $26.92 | +$0.08 | +0.31% | 48,418 | $26.71 | $26.55 $26.92 |
| Aug 28, 2026 | $26.95 | $26.95 | $26.77 | $26.84 | $-0.07 | -0.27% | 39,488 | $26.82 | $26.77 $26.95 |
| Aug 27, 2026 | $27.05 | $27.06 | $26.89 | $26.91 | $-0.24 | -0.89% | 38,351 | $26.98 | $26.89 $27.06 |