Health Care Select Sector SPDR® Fund (XLV) Historical Stock Data
141.40 ↑0.57 (0.40%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XLV is down -0.23% a day on average. There have been 10 days where Health Care Select Sector SPDR® Fund closed green and 20 days where XLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 140.95 | 141.40 | ↑$0.45 (0.32%) | 140.64 | 141.43 | 5.60M |
| 2024-05-03 | 141.09 | 140.83 | ↓$0.26 (-0.18%) | 140.10 | 141.23 | 8.32M |
| 2024-05-02 | 141.34 | 140.48 | ↓$0.86 (-0.61%) | 139.72 | 141.44 | 8.42M |
| 2024-05-01 | 139.71 | 140.58 | ↑$0.87 (0.62%) | 139.55 | 141.83 | 10.50M |
| 2024-04-30 | 140.90 | 140.33 | ↓$0.57 (-0.40%) | 140.23 | 141.20 | 9.68M |
| 2024-04-29 | 140.13 | 140.43 | ↑$0.30 (0.21%) | 139.73 | 140.83 | 6.28M |
| 2024-04-26 | 139.40 | 139.96 | ↑$0.56 (0.40%) | 139.30 | 140.33 | 6.01M |
| 2024-04-25 | 140.77 | 139.92 | ↓$0.85 (-0.60%) | 139.20 | 141.00 | 9.67M |
| 2024-04-24 | 140.99 | 140.86 | ↓$0.13 (-0.09%) | 140.22 | 141.15 | 7.38M |
| 2024-04-23 | 140.82 | 141.30 | ↑$0.48 (0.34%) | 140.18 | 141.56 | 8.61M |
| 2024-04-22 | 139.38 | 139.48 | ↑$0.10 (0.07%) | 138.93 | 140.59 | 8.52M |
| 2024-04-19 | 139.15 | 138.95 | ↓$0.20 (-0.14%) | 138.45 | 139.34 | 9.66M |
| 2024-04-18 | 138.53 | 138.43 | ↓$0.10 (-0.07%) | 138.21 | 139.25 | 7.98M |
| 2024-04-17 | 139.49 | 138.44 | ↓$1.05 (-0.75%) | 138.22 | 139.61 | 8.48M |
| 2024-04-16 | 139.83 | 138.68 | ↓$1.15 (-0.82%) | 138.59 | 139.83 | 10.09M |
| 2024-04-15 | 140.12 | 138.63 | ↓$1.49 (-1.06%) | 138.41 | 140.63 | 10.38M |
| 2024-04-12 | 140.28 | 138.91 | ↓$1.37 (-0.98%) | 138.47 | 140.28 | 13.77M |
| 2024-04-11 | 142.02 | 141.01 | ↓$1.01 (-0.71%) | 140.60 | 142.05 | 8.10M |
| 2024-04-10 | 141.84 | 141.59 | ↓$0.25 (-0.18%) | 141.10 | 142.24 | 13.04M |
| 2024-04-09 | 143.07 | 143.27 | ↑$0.20 (0.14%) | 142.28 | 143.35 | 10.53M |
| 2024-04-08 | 143.11 | 142.76 | ↓$0.35 (-0.24%) | 142.54 | 143.11 | 9.12M |
| 2024-04-05 | 141.73 | 143.22 | ↑$1.50 (1.05%) | 141.61 | 143.69 | 9.07M |
| 2024-04-04 | 144.93 | 141.95 | ↓$2.98 (-2.06%) | 141.87 | 145.02 | 12.67M |
| 2024-04-03 | 144.44 | 144.03 | ↓$0.41 (-0.28%) | 143.69 | 145.09 | 8.42M |
| 2024-04-02 | 144.49 | 144.19 | ↓$0.30 (-0.21%) | 143.44 | 144.64 | 10.78M |
| 2024-04-01 | 147.64 | 146.47 | ↓$1.17 (-0.79%) | 145.94 | 147.73 | 7.38M |
| 2024-03-28 | 147.92 | 147.73 | ↓$0.19 (-0.13%) | 147.68 | 148.23 | 7.67M |
| 2024-03-27 | 147.01 | 147.71 | ↑$0.70 (0.48%) | 146.62 | 147.71 | 8.79M |
| 2024-03-26 | 145.53 | 145.77 | ↑$0.24 (0.16%) | 145.14 | 145.94 | 6.91M |
| 2024-03-25 | 145.71 | 145.24 | ↓$0.47 (-0.32%) | 145.01 | 145.86 | 5.25M |
Create an account or log in to view more rows.
$XLV hello
please hold.
$XLV TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$XLV yeah we're going green today
$XLV buy more doomers!!!
$XLV the trend is your friend
until the end.
$XLV added!
$XLV going green
$XLV ADDING MORE…
$XLV taking off soon
$XLV we back