Get the Stockscreener App
26.27
1.57%
-0.42
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 March 03, 2026, is $26.27.
- State Street Health Care Select Sector Spdr Premium Income Etf all-time high stock price is $27.12, occurred on February 27, 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 9.83% to $26.27 now.
- The 52-week high stock price for XLVI is $27.12, representing a 3.24% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for XLVI is $23.92, indicating a -8.95% decrease from the current share price, occurred on August 07, 2025.
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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $26.45 | $26.25 | $0.2004 | 13,574.0 | -1.50% |
| Mar 02, 2026 | $26.72 | $26.58 | $0.14 | 7,179.0 | -1.59% |
| Feb 27, 2026 | $27.12 | $26.88 | $0.2425 | 12,751.0 | +1.16% |
| Feb 26, 2026 | $26.92 | $26.73 | $0.1853 | 42,667.0 | -0.26% |
| Feb 25, 2026 | $26.96 | $26.84 | $0.115 | 6,580.0 | +0.06% |
| Feb 24, 2026 | $27.00 | $26.83 | $0.17 | 5,102.0 | -0.17% |
| Feb 23, 2026 | $26.93 | $26.84 | $0.0899 | 6,619.0 | +0.77% |
| Feb 20, 2026 | $26.78 | $26.60 | $0.18 | 8,000.0 | -0.06% |
| Feb 19, 2026 | $26.77 | $26.60 | $0.165 | 8,894.0 | -0.37% |
| Feb 18, 2026 | $26.82 | $26.67 | $0.1487 | 7,238.0 | +0.22% |
| Feb 17, 2026 | $26.97 | $26.74 | $0.23 | 12,548.0 | -0.03% |
| Feb 13, 2026 | $26.95 | $26.61 | $0.34 | 6,128.0 | +0.83% |
| Feb 12, 2026 | $26.71 | $26.46 | $0.255 | 6,881.0 | -0.09% |
| Feb 11, 2026 | $26.58 | $26.28 | $0.2999 | 3,664.0 | +0.52% |
| Feb 10, 2026 | $26.60 | $26.43 | $0.17 | 5,178.0 | -0.38% |
| Feb 09, 2026 | $26.78 | $26.53 | $0.25 | 10,522.0 | -0.93% |
| Feb 06, 2026 | $26.78 | $26.55 | $0.23 | 5,512.0 | +1.75% |
| Feb 05, 2026 | $26.56 | $26.20 | $0.3596 | 7,867.0 | -0.60% |
| Feb 04, 2026 | $26.56 | $26.20 | $0.36 | 6,849.0 | +1.14% |
| Feb 03, 2026 | $26.51 | $26.17 | $0.34 | 19,557.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $26.72 | $26.25 | $0.47 | 20,753.0 | -3.07% |
| 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% |
2.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):