Get the Stockscreener App
142.68
0.29%
-0.2007
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 November 21, 2024, is $142.68.
- 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 157.59% to $142.68 now.
- The 52-week high stock price for XLV is $157.84, representing a 10.63% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for XLV is $129.33, indicating a -9.36% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Health Care Select Sector Spdr (XLV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $142.9 | $142.1 | $0.81 | 1,450,979.0 | -0.16% |
| Nov 20, 2024 | $143.1 | $141.3 | $1.80 | 9,325,122.0 | +1.18% |
| Nov 19, 2024 | $141.6 | $140.3 | $1.35 | 6,193,370.0 | -0.51% |
| Nov 18, 2024 | $142.1 | $141.3 | $0.78 | 7,927,517.0 | +0.07% |
| Nov 15, 2024 | $143.8 | $141.6 | $2.28 | 13,186,019.0 | -1.85% |
| Nov 14, 2024 | $146.6 | $144.4 | $2.23 | 7,924,754.0 | -1.57% |
| Nov 13, 2024 | $147.6 | $146.7 | $0.925 | 5,979,038.0 | -0.26% |
| Nov 12, 2024 | $149.3 | $147.2 | $2.12 | 7,019,047.0 | -1.39% |
| Nov 11, 2024 | $150.6 | $149.1 | $1.52 | 6,071,232.0 | -0.59% |
| Nov 08, 2024 | $150.9 | $149.1 | $1.81 | 8,698,587.0 | +0.72% |
| Nov 07, 2024 | $149.3 | $148.2 | $1.08 | 9,379,903.0 | +0.72% |
| Nov 06, 2024 | $150.9 | $147.3 | $3.56 | 10,378,834.0 | +0.13% |
| Nov 05, 2024 | $147.9 | $145.9 | $1.95 | 5,030,964.0 | +0.74% |
| Nov 04, 2024 | $148.1 | $146.5 | $1.61 | 5,939,668.0 | -0.66% |
| Nov 01, 2024 | $148.5 | $147.4 | $1.04 | 6,871,534.0 | +0.59% |
| Oct 31, 2024 | $147.9 | $146.8 | $1.09 | 6,695,645.0 | -0.84% |
| Oct 30, 2024 | $148.2 | $145.6 | $2.55 | 9,150,248.0 | -0.19% |
| Oct 29, 2024 | $149.3 | $148.3 | $0.99 | 7,340,039.0 | -0.28% |
| Oct 28, 2024 | $149.5 | $148.6 | $0.87 | 4,920,064.0 | +0.15% |
| Oct 25, 2024 | $150.0 | $148.4 | $1.58 | 5,307,287.0 | -0.55% |
| Oct 24, 2024 | $151.0 | $149.4 | $1.63 | 4,315,639.0 | -0.66% |
| Oct 23, 2024 | $150.9 | $149.6 | $1.33 | 4,905,543.0 | -0.47% |
| Oct 22, 2024 | $151.4 | $150.4 | $0.99 | 5,134,499.0 | -0.15% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $150.9 | $140.3 | $10.69 | 111,376,568.0 | -2.87% |
| 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% |
Health Care Select Sector Spdr Stock (XLV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $141.8 | $133.7 | $8.06 | 156,013,990.0 | -2.28% |
| Nov, 2022 | $139.1 | $128.7 | $10.41 | 161,534,676.0 | +4.72% |
| Oct, 2022 | $133.3 | $120.0 | $13.32 | 191,621,301.0 | +9.61% |
| Sep, 2022 | $132.1 | $120.7 | $11.35 | 224,777,706.0 | -2.93% |
| Aug, 2022 | $134.5 | $124.7 | $9.73 | 166,176,027.0 | -5.77% |
| Jul, 2022 | $133.8 | $125.2 | $8.58 | 160,464,115.0 | +3.24% |
| Jun, 2022 | $132.7 | $118.8 | $13.98 | 192,972,310.0 | -3.02% |
| May, 2022 | $134.1 | $125.3 | $8.77 | 291,670,919.0 | +1.49% |
| Apr, 2022 | $143.4 | $130.1 | $13.33 | 320,792,042.0 | -4.89% |
| Mar, 2022 | $138.9 | $127.5 | $11.48 | 280,299,369.0 | +5.41% |
| Feb, 2022 | $134.5 | $124.1 | $10.40 | 254,131,059.0 | -0.97% |
| Jan, 2022 | $140.6 | $124.9 | $15.63 | 350,370,117.0 | -6.86% |
0.03%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):