Get the Stockscreener App
147.34
1.15%
1.68
After Hours:
147.34
Health Care Select Sector Spdr Stock (XLV) Price History
The historical daily chart and data for Health Care Select Sector Spdr stock (XLV), show that the latest closing stock price as of January 30, 2025, is $147.34.
- Health Care Select Sector Spdr all-time high stock price is $157.84, occurred on September 03, 2024.
- The lowest Health Care Select Sector Spdr stock price recorded was $55.39 on April 14, 2014. Since then, Health Care Select Sector Spdr's stock price has risen over 166.00% to $147.34 now.
- The 52-week high stock price for XLV is $157.84, representing a 7.13% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for XLV is $135.94, indicating a -7.73% decrease from the current share price, occurred on December 19, 2024.
- The closing price of Health Care Select Sector Spdr (XLV) stock in the beginning of 2024 was $139.45. The stock closed the year at $135.85, a loss of over -2.58% for the year.
The table below shows more information about XLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $147.7 | $146.2 | $1.50 | 7,688,242.0 | +1.15% |
| Jan 29, 2025 | $146.6 | $145.3 | $1.28 | 8,144,871.0 | -0.59% |
| Jan 28, 2025 | $147.7 | $146.5 | $1.26 | 9,658,240.0 | -0.70% |
| Jan 27, 2025 | $147.6 | $145.0 | $2.61 | 12,243,662.0 | +2.25% |
| Jan 24, 2025 | $144.6 | $143.3 | $1.34 | 7,978,577.0 | +0.16% |
| Jan 23, 2025 | $144.1 | $141.9 | $2.22 | 7,993,400.0 | +1.34% |
| Jan 22, 2025 | $142.6 | $141.1 | $1.50 | 8,114,808.0 | -0.22% |
| Jan 21, 2025 | $142.5 | $140.9 | $1.61 | 7,226,498.0 | +1.66% |
| Jan 17, 2025 | $141.4 | $140.2 | $1.22 | 7,648,430.0 | -0.67% |
| Jan 16, 2025 | $141.3 | $139.6 | $1.76 | 8,502,658.0 | +0.40% |
| Jan 15, 2025 | $141.2 | $139.8 | $1.47 | 11,376,009.0 | +0.41% |
| Jan 14, 2025 | $141.3 | $138.9 | $2.39 | 10,247,586.0 | -1.03% |
| Jan 13, 2025 | $141.8 | $139.7 | $2.15 | 9,413,775.0 | +1.30% |
| Jan 10, 2025 | $140.9 | $139.4 | $1.59 | 10,309,772.0 | -0.56% |
| Jan 08, 2025 | $140.6 | $138.7 | $1.94 | 7,782,643.0 | +0.52% |
| Jan 07, 2025 | $140.9 | $139.4 | $1.57 | 12,613,958.0 | +0.50% |
| Jan 06, 2025 | $140.0 | $138.6 | $1.48 | 8,615,426.0 | +0.04% |
| Jan 03, 2025 | $139.3 | $137.7 | $1.61 | 8,275,609.0 | +0.98% |
| Jan 02, 2025 | $138.8 | $137.1 | $1.65 | 8,885,116.0 | +0.03% |
Health Care Select Sector Spdr Stock (XLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Health Care Select Sector Spdr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Health Care Select Sector Spdr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Health Care Select Sector Spdr Stock (XLV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $147.7 | $137.1 | $10.62 | 180,407,522.0 | +7.10% |
Health Care Select Sector Spdr Stock (XLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $147.6 | $135.9 | $11.64 | 151,174,390.0 | -6.90% |
| Nov, 2024 | $150.9 | $140.3 | $10.69 | 146,254,595.0 | +0.37% |
| Oct, 2024 | $155.0 | $145.6 | $9.39 | 147,127,742.0 | -4.64% |
| Sep, 2024 | $157.8 | $152.2 | $5.61 | 130,836,240.0 | -2.02% |
| Aug, 2024 | $157.3 | $145.5 | $11.74 | 163,886,346.0 | +5.06% |
| Jul, 2024 | $151.5 | $142.7 | $8.80 | 155,487,189.0 | +2.66% |
| Jun, 2024 | $147.6 | $143.3 | $4.26 | 111,370,479.0 | +1.43% |
| May, 2024 | $146.9 | $139.6 | $7.39 | 147,167,676.0 | +2.40% |
| Apr, 2024 | $147.7 | $138.2 | $9.52 | 205,030,726.0 | -5.01% |
| Mar, 2024 | $148.2 | $144.5 | $3.72 | 157,691,667.0 | +2.01% |
| Feb, 2024 | $148.3 | $139.9 | $8.40 | 172,867,787.0 | +3.16% |
| Jan, 2024 | $141.8 | $136.0 | $5.78 | 179,451,265.0 | +2.93% |
Health Care Select Sector Spdr Stock (XLV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $136.7 | $131.0 | $5.66 | 135,770,455.0 | +3.86% |
| Nov, 2023 | $131.4 | $124.2 | $7.21 | 191,758,033.0 | +5.44% |
| Oct, 2023 | $131.9 | $122.6 | $9.33 | 254,528,837.0 | -3.26% |
| Sep, 2023 | $134.2 | $128.2 | $6.09 | 172,956,886.0 | -3.36% |
| Aug, 2023 | $136.5 | $132.1 | $4.46 | 217,509,972.0 | -0.70% |
| Jul, 2023 | $136.8 | $128.8 | $8.06 | 183,489,955.0 | +1.07% |
| Jun, 2023 | $133.2 | $127.0 | $6.29 | 186,679,376.0 | +3.83% |
| May, 2023 | $134.9 | $126.0 | $8.85 | 207,369,821.0 | -4.27% |
| Apr, 2023 | $135.8 | $129.2 | $6.61 | 156,919,783.0 | +3.14% |
| Mar, 2023 | $129.7 | $123.6 | $6.10 | 267,705,464.0 | +1.80% |
| Feb, 2023 | $134.8 | $127.1 | $7.75 | 158,545,039.0 | -4.64% |
| Jan, 2023 | $136.6 | $131.5 | $5.11 | 144,380,422.0 | -1.83% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):