Health Care Select Sector SPDR Fund (XLV) Stock Price History
Historical prices from 1998 to 2026
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- —
- 3Y
- —
- 5Y
- —
Loading 10-year price history...
XLV Historical Performance
XLV Stock Price Trajectory (1998–2026)
As of October 3, 2026, Health Care Select Sector SPDR Fund (XLV) trades at $166.18.
The stock reached its all-time high of $176.60 on August 19, 2026. From this peak, XLV has corrected -5.9%.
XLV Historical Price Data · from 1998
Rows 1–50 of 6,987| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 166.54 | 166.85 | 165.27 | 166.18 | 7.14M | -0.01% |
| 2026-10-01 | 168.15 | 168.60 | 165.83 | 166.20 | 9.97M | -1.32% |
| 2026-09-30 | 170.16 | 170.53 | 168.41 | 168.42 | 11.88M | -1.35% |
| 2026-09-29 | 170.55 | 171.49 | 168.83 | 170.73 | 8.89M | -0.31% |
| 2026-09-28 | 169.97 | 171.87 | 169.58 | 171.26 | 6.03M | +0.33% |
| 2026-09-25 | 169.94 | 170.97 | 168.69 | 170.70 | 5.93M | +0.49% |
| 2026-09-24 | 168.85 | 171.53 | 168.73 | 169.87 | 8.74M | +0.63% |
| 2026-09-23 | 169.93 | 171.02 | 168.19 | 168.80 | 7.33M | -0.64% |
| 2026-09-22 | 168.79 | 170.72 | 167.87 | 169.89 | 7.04M | +0.52% |
| 2026-09-21 | 167.31 | 169.53 | 166.85 | 169.01 | 7.15M | +0.37% |
| 2026-09-18 | 168.27 | 169.05 | 167.79 | 168.39 | 11.15M | -0.25% |
| 2026-09-17 | 168.44 | 169.10 | 167.77 | 168.81 | 5.34M | +0.62% |
| 2026-09-16 | 167.75 | 168.80 | 167.41 | 167.77 | 7.14M | +0.07% |
| 2026-09-15 | 167.79 | 168.10 | 166.18 | 167.66 | 7.19M | -0.05% |
| 2026-09-14 | 168.01 | 168.77 | 167.03 | 167.75 | 9.23M | +1.45% |
| 2026-09-11 | 166.83 | 167.10 | 165.11 | 165.36 | 6.28M | -0.18% |
| 2026-09-10 | 166.50 | 167.07 | 165.59 | 165.66 | 7.63M | -0.55% |
| 2026-09-09 | 167.31 | 167.41 | 166.39 | 166.58 | 7.98M | -0.33% |
| 2026-09-08 | 168.29 | 168.75 | 166.94 | 167.13 | 10.77M | -2.52% |
| 2026-09-04 | 171.39 | 172.53 | 171.24 | 171.45 | 6.04M | -1.04% |
| 2026-09-03 | 174.07 | 174.16 | 171.39 | 173.26 | 5.76M | +0.18% |
| 2026-09-02 | 172.09 | 174.48 | 172.09 | 172.95 | 7.55M | +0.75% |
| 2026-09-01 | 172.62 | 173.53 | 171.03 | 171.67 | 7.59M | +0.66% |
| 2026-08-31 | 170.25 | 170.98 | 169.20 | 170.54 | 6.98M | -0.36% |
| 2026-08-28 | 171.43 | 171.71 | 170.59 | 171.16 | 4.84M | -0.24% |
| 2026-08-27 | 171.95 | 173.11 | 171.43 | 171.58 | 6.98M | -1.13% |
| 2026-08-26 | 174.32 | 174.80 | 173.45 | 173.54 | 5.23M | -1.00% |
| 2026-08-25 | 174.45 | 175.82 | 174.06 | 175.29 | 5.43M | +0.34% |
| 2026-08-24 | 174.41 | 174.92 | 173.33 | 174.70 | 5.93M | +0.05% |
| 2026-08-21 | 171.91 | 175.60 | 171.79 | 174.62 | 10.17M | +1.29% |
| 2026-08-20 | 174.19 | 175.19 | 172.34 | 172.39 | 9.31M | -1.87% |
| 2026-08-19 | 172.47 | 176.59 | 172.29 | 175.68 | 16.02M | +3.51% |
| 2026-08-18 | 168.67 | 170.30 | 168.45 | 169.73 | 6.88M | +1.60% |
| 2026-08-17 | 166.45 | 167.87 | 165.87 | 167.05 | 7.05M | -0.19% |
| 2026-08-14 | 167.66 | 167.76 | 166.44 | 167.37 | 4.99M | -0.60% |
| 2026-08-13 | 169.49 | 169.71 | 167.84 | 168.38 | 6.46M | -0.04% |
| 2026-08-12 | 166.42 | 168.88 | 165.79 | 168.44 | 7.04M | +0.26% |
| 2026-08-11 | 168.28 | 169.66 | 167.64 | 168.01 | 6.67M | -0.26% |
| 2026-08-10 | 165.68 | 168.50 | 165.55 | 168.44 | 6.98M | +1.67% |
| 2026-08-07 | 163.92 | 165.77 | 162.91 | 165.68 | 7.69M | +0.75% |
| 2026-08-06 | 166.14 | 166.98 | 163.03 | 164.45 | 8.93M | +0.18% |
| 2026-08-05 | 163.64 | 165.34 | 162.62 | 164.16 | 14.87M | +1.27% |
| 2026-08-04 | 162.00 | 162.49 | 160.97 | 162.10 | 14.94M | -0.09% |
| 2026-08-03 | 163.63 | 164.73 | 161.35 | 162.24 | 10.78M | -0.19% |
| 2026-07-31 | 162.31 | 163.23 | 160.73 | 162.55 | 9.26M | -0.59% |
| 2026-07-30 | 163.25 | 163.94 | 161.87 | 163.52 | 12.16M | -1.64% |
| 2026-07-29 | 167.15 | 168.16 | 165.77 | 166.24 | 11.56M | -0.61% |
| 2026-07-28 | 165.99 | 168.53 | 165.75 | 167.26 | 12.13M | +2.36% |
| 2026-07-27 | 163.01 | 164.57 | 162.35 | 163.40 | 7.87M | +0.51% |
| 2026-07-24 | 162.47 | 163.25 | 161.59 | 162.57 | 7.61M | +0.70% |
XLV Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
XLV — Frequently Asked Questions
Quick answers to the most common questions about buying XLV stock.
How has XLV stock performed recently?
XLV 1-year return: N/A. 5-year annualized CAGR: N/A. Current price is near the 200-day moving average.
What is XLV's all-time high price?
Health Care Select Sector SPDR Fund reached $176.59 on 2026-08-19. The 52-week high is $0.00. Current 1-year return of N/A places the stock further from historical peaks.
Where can I download XLV historical price data?
This page provides XLV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1998-2026, downloadable in CSV format.