Get the Stockscreener App
26.40
0.28%
0.075
After Hours:
26.43
0.03
+0.11%
State Street Health Care Select Sector Spdr Premium Income Etf Stock (XLVI) Price History
The historical daily chart and data for State Street Health Care Select Sector Spdr Premium Income Etf stock (XLVI), show that the latest closing stock price as of September 22, 2026, is $26.40.
- State Street Health Care Select Sector Spdr Premium Income Etf all-time high stock price is $27.35, occurred on August 19, 2026.
- The lowest State Street Health Care Select Sector Spdr Premium Income Etf stock price recorded was $23.92 on August 07, 2025. Since then, State Street Health Care Select Sector Spdr Premium Income Etf's stock price has risen over 10.37% to $26.40 now.
- The 52-week high stock price for XLVI is $27.35, representing a 3.60% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for XLVI is $24.20, indicating a -8.33% decrease from the current share price, occurred on May 11, 2026.
The table below shows more information about XLVI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 22, 2026 | $26.46 | $26.18 | $0.2836 | 17,594.0 | +0.28% |
| Sep 21, 2026 | $26.34 | $26.05 | $0.2899 | 28,785.0 | +0.65% |
| Sep 18, 2026 | $26.21 | $26.07 | $0.1391 | 16,501.0 | -0.07% |
| Sep 17, 2026 | $26.21 | $26.02 | $0.1898 | 28,893.0 | +0.67% |
| Sep 16, 2026 | $26.20 | $26.00 | $0.20 | 19,416.0 | -0.19% |
| Sep 15, 2026 | $26.08 | $25.81 | $0.27 | 44,283.0 | -0.19% |
| Sep 14, 2026 | $26.18 | $25.97 | $0.21 | 50,709.0 | +1.52% |
| Sep 11, 2026 | $25.85 | $25.64 | $0.212 | 266,918.0 | -0.07% |
| Sep 10, 2026 | $25.95 | $25.70 | $0.25 | 93,496.0 | -0.55% |
| Sep 09, 2026 | $25.97 | $25.83 | $0.14 | 79,602.0 | -0.35% |
| Sep 08, 2026 | $26.43 | $25.94 | $0.49 | 60,442.0 | -2.41% |
| Sep 04, 2026 | $26.74 | $26.56 | $0.1838 | 72,601.0 | -1.00% |
| Sep 03, 2026 | $26.90 | $26.57 | $0.325 | 63,017.0 | +0.26% |
| Sep 02, 2026 | $27.01 | $26.74 | $0.2741 | 69,822.0 | +0.60% |
| Sep 01, 2026 | $26.88 | $26.50 | $0.38 | 119,800.0 | -1.04% |
| Aug 31, 2026 | $26.92 | $26.55 | $0.37 | 48,405.0 | +0.31% |
| Aug 28, 2026 | $26.95 | $26.77 | $0.18 | 39,488.0 | -0.27% |
| Aug 27, 2026 | $27.06 | $26.89 | $0.175 | 38,338.0 | -0.89% |
| Aug 26, 2026 | $27.31 | $27.11 | $0.1956 | 24,608.0 | -0.67% |
| Aug 25, 2026 | $27.35 | $27.22 | $0.13 | 21,885.0 | +0.43% |
State Street Health Care Select Sector Spdr Premium Income Etf Stock (XLVI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Health Care Select Sector Spdr Premium Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XLVI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Health Care Select Sector Spdr Premium Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Health Care Select Sector Spdr Premium Income Etf Stock (XLVI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $27.01 | $25.64 | $1.37 | 1,049,110.0 | -1.93% |
| Aug, 2026 | $27.35 | $26.17 | $1.18 | 596,731.0 | +1.39% |
| Jul, 2026 | $27.04 | $25.76 | $1.28 | 552,455.0 | +0.72% |
| Jun, 2026 | $26.60 | $24.63 | $1.97 | 334,640.0 | +4.06% |
| May, 2026 | $25.65 | $24.20 | $1.45 | 267,911.0 | +1.41% |
| Apr, 2026 | $25.39 | $24.33 | $1.06 | 279,840.0 | -0.51% |
| Mar, 2026 | $26.72 | $24.57 | $2.15 | 248,318.0 | -7.42% |
| Feb, 2026 | $27.12 | $26.17 | $0.95 | 189,095.0 | +2.35% |
| Jan, 2026 | $27.08 | $26.16 | $0.92 | 183,020.0 | +0.25% |
State Street Health Care Select Sector Spdr Premium Income Etf Stock (XLVI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.88 | $25.23 | $1.65 | 321,862.0 | -1.04% |
| Nov, 2025 | $26.89 | $25.62 | $1.27 | 174,500.0 | +3.21% |
| Oct, 2025 | $26.33 | $25.34 | $0.9907 | 76,594.0 | +1.84% |
| Sep, 2025 | $25.49 | $24.72 | $0.7718 | 45,002.0 | +0.67% |
| Aug, 2025 | $25.34 | $23.92 | $1.42 | 27,421.0 | +0.00% |
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):