NYSEArca - Delayed Quote
USD
State Street Health Care Select Sector SPDR ETF (XLV)
171.45
-1.81
(-1.04%)
At close: September 4 at 4:00:00 PM EDT
173.18
+1.73
(+1.01%)
After hours: September 4 at 7:58:21 PM EDT
Trade XLV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
171.39
172.53
171.24
171.45
171.45
6,083,000
Sep 3, 2026
174.07
174.16
171.38
173.26
173.26
5,933,900
Sep 2, 2026
172.09
174.48
172.09
172.95
172.95
7,805,000
Sep 1, 2026
172.62
173.53
171.03
171.67
171.67
7,821,200
Aug 31, 2026
170.25
170.98
169.20
170.54
170.54
7,312,600
Aug 28, 2026
171.43
171.71
170.59
171.16
171.16
4,911,700
Aug 27, 2026
171.95
173.11
171.43
171.58
171.58
7,110,400
Aug 26, 2026
174.33
174.84
173.45
173.54
173.54
5,617,400
Aug 25, 2026
174.45
175.82
174.04
175.29
175.29
5,434,000
Aug 24, 2026
174.41
174.92
173.33
174.70
174.70
5,930,800
Aug 21, 2026
171.91
175.60
171.79
174.62
174.62
10,166,900
Aug 20, 2026
174.19
175.19
172.34
172.39
172.39
9,673,400
Aug 19, 2026
172.47
176.60
172.29
175.68
175.68
16,538,900
Aug 18, 2026
168.67
170.30
168.45
169.73
169.73
7,529,600
Aug 17, 2026
166.45
167.87
165.86
167.05
167.05
7,225,500
Aug 14, 2026
167.66
167.77
166.45
167.37
167.37
5,023,800
Aug 13, 2026
169.49
169.71
167.84
168.38
168.38
6,730,100
Aug 12, 2026
166.42
168.88
165.76
168.44
168.44
7,138,300
Aug 11, 2026
168.28
169.66
167.64
168.01
168.01
6,680,900
Aug 10, 2026
165.68
168.50
165.55
168.44
168.44
6,995,900
Aug 7, 2026
163.92
165.77
162.92
165.68
165.68
7,971,800
Aug 6, 2026
166.14
167.02
163.03
164.45
164.45
9,435,100
Aug 5, 2026
163.64
165.35
162.62
164.16
164.16
15,216,000
Aug 4, 2026
162.00
162.49
160.97
162.10
162.10
15,129,600
Aug 3, 2026
163.63
164.73
161.35
162.24
162.24
10,986,300
Jul 31, 2026
162.31
163.23
160.73
162.55
162.55
9,604,900
Jul 30, 2026
163.25
163.95
161.86
163.52
163.52
12,475,200
Jul 29, 2026
167.15
168.16
165.77
166.24
166.24
11,656,900
Jul 28, 2026
165.99
168.53
165.75
167.26
167.26
12,774,800
Jul 27, 2026
163.01
164.57
162.35
163.40
163.40
8,056,000
Jul 24, 2026
162.47
163.25
161.58
162.57
162.57
7,647,900
Jul 23, 2026
159.90
161.61
159.32
161.44
161.44
6,448,200
Jul 22, 2026
160.97
160.97
158.95
159.43
159.43
5,599,500
Jul 21, 2026
157.53
160.37
157.23
160.25
160.25
6,594,900
Jul 20, 2026
161.00
161.49
159.18
159.25
159.25
6,635,300
Jul 17, 2026
161.81
164.00
160.88
161.09
161.09
9,166,500
Jul 16, 2026
160.35
162.64
159.94
161.80
161.80
11,819,000
Jul 15, 2026
157.38
159.35
157.25
158.29
158.29
10,885,300
Jul 14, 2026
159.78
160.08
157.78
158.29
158.29
11,523,000
Jul 13, 2026
160.97
162.24
160.32
161.41
161.41
6,873,000
Jul 10, 2026
162.48
162.66
160.24
160.84
160.84
9,497,100
Jul 9, 2026
161.80
163.42
161.36
162.17
162.17
9,576,400
Jul 8, 2026
163.42
163.99
162.26
162.30
162.30
9,287,900
Jul 7, 2026
164.75
165.61
163.88
164.44
164.44
12,143,500
Jul 6, 2026
163.20
163.45
160.25
161.96
161.96
16,123,400
Jul 2, 2026
160.67
163.85
160.38
163.74
163.74
14,719,400
Jul 1, 2026
159.61
159.96
158.50
159.54
159.54
10,123,700
Jun 30, 2026
161.01
161.25
157.96
158.66
158.66
11,559,400
Jun 29, 2026
160.70
161.09
159.88
160.74
160.74
12,935,000
Jun 26, 2026
156.32
160.64
156.18
160.34
160.34
16,563,800
Jun 25, 2026
153.95
157.21
153.59
155.63
155.63
9,419,200
Jun 24, 2026
153.13
154.67
152.46
153.35
153.35
10,070,100
Jun 23, 2026
151.49
152.43
151.00
152.18
152.18
9,479,900
Jun 22, 2026
0.656
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
149.33
150.62
149.06
150.06
150.06
11,706,100
Jun 18, 2026
151.27
151.27
148.79
149.40
148.74
10,879,300
Jun 17, 2026
152.05
152.57
149.97
150.71
150.05
10,991,400
Jun 16, 2026
153.60
153.72
151.72
152.94
152.27
8,630,000
Jun 15, 2026
153.71
153.88
151.77
152.89
152.22
9,525,300
Jun 12, 2026
154.97
155.16
153.37
153.81
153.13
9,111,000
Jun 11, 2026
153.46
155.16
152.86
154.09
153.41
10,548,800
Jun 10, 2026
154.96
155.13
152.82
152.85
152.18
11,712,200
Jun 9, 2026
153.48
154.98
153.18
154.57
153.89
13,125,500
Jun 8, 2026
153.24
154.47
152.41
152.65
151.98
10,639,500
Jun 5, 2026
153.38
154.70
152.92
153.01
152.34
20,723,000
Jun 4, 2026
150.38
152.54
150.29
152.08
151.41
14,051,800
Jun 3, 2026
146.16
148.05
146.07
147.55
146.90
9,836,000
Jun 2, 2026
146.75
147.27
145.31
146.40
145.76
12,024,300
Jun 1, 2026
148.52
148.88
147.26
147.84
147.19
12,582,900
May 29, 2026
150.85
151.04
149.10
149.47
148.81
13,195,800
May 28, 2026
149.15
151.35
149.11
150.88
150.22
10,397,400
May 27, 2026
148.69
150.20
148.28
148.79
148.14
10,062,500
May 26, 2026
149.95
150.30
148.44
148.51
147.86
6,590,400
May 22, 2026
149.09
150.32
149.00
149.89
149.23
6,915,200
May 21, 2026
146.90
148.30
145.84
148.15
147.50
7,157,000
May 20, 2026
147.54
148.02
146.29
147.13
146.48
10,527,900
May 19, 2026
145.62
148.07
144.85
147.32
146.67
12,388,200
May 18, 2026
144.50
145.79
144.12
145.72
145.08
7,949,200
May 15, 2026
146.76
147.16
144.89
145.10
144.46
9,039,900
May 14, 2026
146.85
147.40
145.94
146.63
145.99
7,763,800
May 13, 2026
145.32
146.98
145.13
146.71
146.07
15,841,800
May 12, 2026
143.81
146.64
143.19
145.85
145.21
11,897,200
May 11, 2026
143.75
145.02
142.67
143.04
142.41
9,255,700
May 8, 2026
144.59
145.07
143.18
143.49
142.86
10,165,400
May 7, 2026
145.18
145.84
144.27
144.72
144.08
7,608,000
May 6, 2026
145.36
146.15
144.90
145.40
144.76
10,613,500
May 5, 2026
145.28
145.66
144.42
145.30
144.66
7,174,900
May 4, 2026
144.56
145.21
144.32
144.73
144.09
10,885,900
May 1, 2026
146.29
146.61
145.15
145.16
144.52
8,865,800
Apr 30, 2026
143.68
146.29
143.66
145.99
145.35
12,587,800
Apr 29, 2026
142.26
143.25
141.97
142.84
142.21
11,885,500
Apr 28, 2026
144.57
144.86
143.28
143.84
143.21
8,612,400
Apr 27, 2026
143.68
145.21
143.42
143.46
142.83
6,571,900
Apr 24, 2026
145.24
145.53
143.68
144.18
143.55
7,969,700
Apr 23, 2026
146.20
146.77
145.16
146.24
145.60
7,612,000
Apr 22, 2026
146.51
147.58
146.01
146.38
145.74
8,316,900
Apr 21, 2026
148.29
148.56
145.88
145.92
145.28
8,735,300
Apr 20, 2026
148.45
148.74
147.15
147.42
146.77
6,325,700
Apr 17, 2026
147.37
149.12
147.36
148.80
148.15
8,338,100
Apr 16, 2026
147.19
148.20
146.29
146.61
145.97
9,072,300
Apr 15, 2026
148.86
149.21
146.89
147.77
147.12
6,669,200
Apr 14, 2026
147.38
149.60
147.24
148.83
148.18
7,722,300
Apr 13, 2026
146.88
148.05
146.24
147.97
147.32
6,182,800
Apr 10, 2026
149.78
149.84
147.11
147.31
146.66
6,217,800
Apr 9, 2026
148.83
150.22
148.30
149.33
148.67
6,406,400
Apr 8, 2026
148.20
149.70
147.50
149.67
149.01
8,130,700
Apr 7, 2026
146.91
146.91
144.88
146.57
145.93
10,263,400
Apr 6, 2026
146.28
147.14
145.76
146.28
145.64
7,272,600
Apr 2, 2026
146.93
148.36
146.27
146.81
146.17
11,087,900
Apr 1, 2026
147.22
148.76
146.95
147.73
147.08
16,899,200
Mar 31, 2026
144.81
146.75
144.60
146.61
145.97
17,866,000
Mar 30, 2026
144.30
144.63
143.43
143.82
143.19
14,799,700
Mar 27, 2026
145.72
145.80
143.07
143.26
142.63
12,932,200
Mar 26, 2026
145.75
146.91
145.63
145.74
145.10
13,321,000
Mar 25, 2026
145.69
146.69
145.35
146.24
145.60
17,743,300
Mar 24, 2026
143.95
145.30
143.38
144.79
144.15
24,230,900
Mar 23, 2026
0.595
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
146.56
146.77
144.60
144.77
144.13
21,815,400
Mar 20, 2026
146.48
147.02
144.66
145.33
144.10
16,582,200
Mar 19, 2026
147.14
148.09
146.30
146.61
145.37
16,913,000
Mar 18, 2026
148.72
149.05
147.01
147.14
145.89
15,565,400
Mar 17, 2026
151.22
151.85
149.54
149.64
148.37
11,938,600
Mar 16, 2026
150.75
151.73
150.38
151.01
149.73
10,896,600
Mar 13, 2026
151.04
152.30
149.67
149.79
148.52
15,129,300
Mar 12, 2026
151.95
152.49
150.03
150.16
148.89
15,670,500
Mar 11, 2026
152.84
153.16
151.94
152.85
151.56
12,503,800
Mar 10, 2026
154.41
154.54
153.01
153.15
151.85
17,247,500
Mar 9, 2026
151.78
154.55
151.13
154.26
152.95
18,675,700
Mar 6, 2026
152.78
152.99
150.95
152.70
151.41
18,174,000
Mar 5, 2026
155.13
155.70
152.72
153.91
152.61
20,476,400
Mar 4, 2026
156.74
157.58
155.67
157.05
155.72
12,745,700
Mar 3, 2026
156.66
157.39
155.00
156.74
155.41
21,432,600
Mar 2, 2026
159.19
159.84
157.99
158.53
157.19
18,641,400
Feb 27, 2026
156.74
160.24
156.71
160.20
158.84
14,250,100
Feb 26, 2026
158.07
158.17
156.09
157.42
156.09
15,344,400
Feb 25, 2026
157.87
159.23
157.62
157.83
156.49
11,011,500
Feb 24, 2026
158.01
158.50
157.31
157.87
156.53
12,887,100
Feb 23, 2026
157.13
158.68
157.13
158.54
157.20
17,053,500
Feb 20, 2026
157.00
157.25
155.87
156.82
155.49
13,368,500
Feb 19, 2026
157.20
157.72
156.19
157.26
155.93
11,226,900
Feb 18, 2026
157.20
157.80
156.48
157.67
156.33
11,886,300
Feb 17, 2026
158.03
158.91
157.13
157.37
156.04
14,881,100
Feb 13, 2026
156.52
158.80
156.52
157.67
156.33
16,647,900
Feb 12, 2026
156.21
157.42
155.48
156.00
154.68
19,409,100
Feb 11, 2026
155.18
156.38
154.38
156.25
154.93
11,738,400
Feb 10, 2026
156.66
157.16
155.24
155.33
154.01
11,103,400
Feb 9, 2026
157.57
158.15
156.03
156.32
155.00
11,823,000
Feb 6, 2026
156.04
157.80
155.91
157.71
156.37
13,616,200
Feb 5, 2026
155.46
156.97
154.68
154.84
153.53
21,421,600
Feb 4, 2026
154.81
156.78
154.23
156.03
154.71
22,951,600
Feb 3, 2026
154.78
157.12
153.85
154.10
152.80
21,141,900
Feb 2, 2026
154.58
156.01
154.40
155.69
154.37
11,005,300
Jan 30, 2026
154.12
154.93
153.29
154.74
153.43
11,863,900
Jan 29, 2026
154.25
154.67
153.50
153.82
152.52
12,167,300
Jan 28, 2026
154.30
155.15
153.47
154.31
153.00
11,426,600
Jan 27, 2026
155.80
157.09
155.14
155.45
154.13
12,697,500
Jan 26, 2026
157.37
158.33
156.90
158.10
156.76
6,810,400
Jan 23, 2026
157.80
158.38
156.66
157.48
156.15
10,191,300
Jan 22, 2026
157.65
159.23
157.50
158.29
156.95
10,881,400
Jan 21, 2026
155.20
158.51
155.15
158.26
156.92
16,393,900
Jan 20, 2026
154.00
155.92
153.23
155.40
154.08
12,775,200
Jan 16, 2026
156.64
156.97
155.71
155.74
154.42
11,950,300
Jan 15, 2026
157.31
157.45
155.37
156.96
155.63
15,303,400
Jan 14, 2026
156.61
157.99
156.48
157.86
156.52
13,516,800
Jan 13, 2026
157.65
157.67
155.74
156.74
155.41
11,756,500
Jan 12, 2026
157.33
157.50
156.01
157.38
156.05
12,250,100
Jan 9, 2026
158.33
158.93
157.26
157.31
155.98
12,352,000
Jan 8, 2026
159.15
160.50
157.61
158.12
156.78
17,611,000
Jan 7, 2026
158.54
160.59
158.54
159.66
158.31
14,505,700
Jan 6, 2026
155.14
158.33
155.14
158.09
156.75
17,783,800
Jan 5, 2026
154.59
155.39
152.97
155.04
153.73
17,756,200
Jan 2, 2026
154.87
155.57
153.58
155.51
154.19
10,998,000
Dec 31, 2025
155.60
155.84
154.77
154.80
153.49
4,199,500
Dec 30, 2025
155.66
155.98
155.20
155.68
154.36
4,355,000
Dec 29, 2025
156.07
156.49
155.68
155.81
154.49
6,357,300
Dec 26, 2025
155.69
156.12
155.35
156.05
154.73
4,439,100
Dec 24, 2025
155.17
155.94
155.15
155.80
154.48
3,085,700
Dec 23, 2025
154.69
155.66
154.64
154.99
153.68
7,465,800
Dec 22, 2025
0.657
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
154.15
155.37
153.80
155.30
153.99
7,063,700
Dec 19, 2025
153.92
155.77
153.92
154.94
152.98
8,571,500
Dec 18, 2025
153.75
155.18
153.68
153.91
151.96
8,876,400
Dec 17, 2025
154.23
154.78
153.67
153.79
151.84
9,093,300
Dec 16, 2025
156.04
156.12
153.09
154.07
152.12
12,491,300
Dec 15, 2025
154.47
156.31
154.44
156.10
154.12
14,681,800
Dec 12, 2025
153.75
154.56
153.41
154.06
152.11
13,175,500
Dec 11, 2025
152.76
154.30
152.26
153.58
151.63
14,703,000
Dec 10, 2025
150.38
152.18
149.87
152.14
150.21
15,534,800
Dec 9, 2025
152.00
152.68
149.85
149.96
148.06
11,543,300
Dec 8, 2025
153.35
153.42
151.20
151.43
149.51
10,996,000
Dec 5, 2025
154.45
154.63
152.96
153.26
151.32
8,868,700
Dec 4, 2025
155.00
155.03
153.37
153.90
151.95
13,674,600
Dec 3, 2025
154.67
155.78
154.66
155.08
153.11
12,724,800
Dec 2, 2025
155.25
155.47
154.14
154.36
152.40
16,150,300
Dec 1, 2025
157.04
157.86
155.18
155.29
153.32
17,321,200
Nov 28, 2025
158.20
158.25
157.16
157.65
155.65
8,559,700
Nov 26, 2025
158.42
158.95
158.16
158.42
156.41
12,398,900
Nov 25, 2025
155.77
158.89
155.77
158.77
156.76
17,298,600
Nov 24, 2025
155.14
156.16
154.48
155.26
153.29
17,928,400
Nov 21, 2025
151.79
155.71
151.71
154.61
152.65
25,526,100
Nov 20, 2025
152.49
153.34
151.12
151.42
149.50
25,278,500
Nov 19, 2025
152.48
152.93
151.57
152.33
150.40
17,352,600
Nov 18, 2025
151.75
153.13
151.15
152.59
150.66
24,494,200
Nov 17, 2025
151.34
153.32
151.14
151.70
149.78
17,516,500
Nov 14, 2025
152.22
152.92
151.19
151.83
149.91
15,468,900
Nov 13, 2025
152.04
154.52
151.86
152.74
150.80
21,807,600
Nov 12, 2025
150.99
153.16
150.72
152.82
150.88
17,847,500
Nov 11, 2025
147.60
150.82
147.60
150.68
148.77
12,659,500
Nov 10, 2025
145.79
147.43
145.72
147.28
145.41
12,305,900
Nov 7, 2025
145.84
146.15
144.72
146.14
144.29
14,522,900
Nov 6, 2025
145.14
146.11
144.94
145.94
144.09
14,395,800
Nov 5, 2025
144.63
146.26
144.38
145.66
143.81
13,154,600
Nov 4, 2025
143.77
145.49
143.49
145.10
143.26
14,182,200
Nov 3, 2025
144.07
144.56
142.83
144.45
142.62
12,279,300
Oct 31, 2025
143.02
144.49
142.70
144.25
142.42
10,581,100
Oct 30, 2025
143.96
145.45
143.77
144.30
142.47
10,756,100
Oct 29, 2025
145.22
145.45
143.57
143.98
142.16
12,425,600
Oct 28, 2025
146.41
146.54
145.19
145.45
143.61
8,652,700
Oct 27, 2025
146.09
146.45
145.22
146.37
144.52
6,466,700
Oct 24, 2025
146.29
146.76
145.88
146.03
144.18
7,007,400
Oct 23, 2025
145.52
146.51
145.37
146.04
144.19
7,924,900
Oct 22, 2025
146.21
146.73
145.54
145.96
144.11
12,705,300
Oct 21, 2025
145.05
145.63
144.34
145.13
143.29
9,031,800
Oct 20, 2025
143.72
144.99
143.56
144.79
142.96
8,435,900
Oct 17, 2025
141.58
143.42
141.39
143.27
141.45
8,160,300
Oct 16, 2025
142.85
143.64
141.96
142.32
140.52
11,194,100
Oct 15, 2025
142.02
143.25
141.36
142.56
140.75
7,260,600
Oct 14, 2025
141.60
142.86
141.05
142.34
140.54
10,044,700
Oct 13, 2025
141.73
142.94
141.63
141.95
140.15
8,257,500
Oct 10, 2025
144.61
144.74
141.94
142.11
140.31
13,350,100
Oct 9, 2025
144.78
145.25
143.96
144.19
142.36
7,657,000
Oct 8, 2025
144.60
144.97
144.02
144.51
142.68
8,925,800
Oct 7, 2025
144.12
144.66
143.28
144.23
142.40
12,478,700
Oct 6, 2025
144.90
145.06
143.97
144.12
142.29
12,879,900
Oct 3, 2025
143.57
146.14
143.56
144.82
142.98
15,829,200
Oct 2, 2025
142.15
143.57
142.15
143.19
141.38
15,176,200
Oct 1, 2025
139.80
143.73
139.60
143.47
141.65
23,657,900
Sep 30, 2025
135.76
139.50
135.67
139.17
137.41
19,313,500
Sep 29, 2025
135.68
135.97
134.74
135.90
134.18
7,735,700
Sep 26, 2025
135.15
135.62
134.64
135.50
133.78
10,071,000
Sep 25, 2025
136.13
136.18
133.73
134.13
132.43
14,099,700
Sep 24, 2025
136.82
137.06
136.16
136.39
134.66
7,471,600
Sep 23, 2025
136.26
137.35
136.15
136.94
135.20
9,903,000
Sep 22, 2025
0.625
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2025
136.19
137.26
135.89
136.63
134.90
9,732,700
Sep 19, 2025
137.82
137.90
137.18
137.29
134.93
11,280,900
Sep 18, 2025
137.20
137.94
136.89
137.47
135.11
11,472,900
Sep 17, 2025
137.13
138.29
136.84
137.20
134.84
12,501,500
Sep 16, 2025
136.66
137.39
136.54
136.93
134.58
12,443,800
Sep 15, 2025
138.26
138.54
136.66
136.93
134.58
11,233,800
Sep 12, 2025
139.23
139.81
138.10
138.11
135.74
11,345,400
Sep 11, 2025
138.04
140.00
137.89
139.72
137.32
16,470,800
Sep 10, 2025
138.51
138.51
136.81
137.33
134.97
13,588,300
Sep 9, 2025
138.06
138.97
137.72
138.59
136.21
12,249,600
Sep 8, 2025
137.46
137.87
136.37
137.85
135.48
15,753,300
Sep 5, 2025
137.28
138.38
137.05
137.90
135.53
14,664,000
