The Health Care Select Sector SPDR® Fund

XLV
🏛️ usa →
135.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 135.15 135.62 134.64 135.50 10.1M
2025-09-25 136.13 136.18 133.73 134.13 14.1M
2025-09-24 136.82 137.06 136.16 136.39 7.5M
2025-09-23 136.26 137.35 136.15 136.94 9.9M
2025-09-22 136.19 137.26 135.89 136.63 9.7M
2025-09-19 137.82 137.90 137.18 137.29 11.3M
2025-09-18 137.20 137.94 136.89 137.47 11.5M
2025-09-17 137.13 138.29 136.84 137.20 12.5M
2025-09-16 136.66 137.39 136.54 136.93 12.4M
2025-09-15 138.26 138.54 136.66 136.93 11.2M
2025-09-12 139.23 139.81 138.10 138.11 11.3M
2025-09-11 138.04 140.00 137.89 139.72 16.5M
2025-09-10 138.51 138.51 136.81 137.33 13.6M
2025-09-09 138.06 138.97 137.72 138.59 12.2M
2025-09-08 137.46 137.87 136.37 137.85 15.8M
2025-09-05 137.28 138.38 137.05 137.90 14.7M
2025-09-04 136.80 137.47 136.08 137.43 11.8M
2025-09-03 137.11 137.76 136.24 136.91 12.6M
2025-09-02 136.89 137.74 136.46 137.56 13.3M
2025-08-29 136.54 137.47 136.37 137.43 9.7M
2025-08-28 136.83 136.85 135.76 136.43 9.2M
2025-08-27 136.99 137.71 136.73 136.97 8.3M
2025-08-26 136.59 137.17 136.34 137.05 11.4M
2025-08-25 138.14 138.26 136.10 136.20 10.7M
2025-08-22 137.80 139.02 137.80 138.17 11.9M
2025-08-21 137.21 138.46 136.94 137.04 13.2M
2025-08-20 137.01 138.21 137.01 137.50 14.6M
2025-08-19 135.87 137.22 135.78 136.76 13.6M
2025-08-18 136.53 137.19 135.82 135.89 12.6M
2025-08-15 135.48 136.60 135.18 136.21 13.9M
2025-08-14 133.06 134.10 132.41 133.96 15.5M
2025-08-13 131.82 133.37 131.65 133.29 15.1M
2025-08-12 130.34 131.23 130.13 131.19 17.2M
2025-08-11 130.29 131.32 130.14 130.29 14.5M
2025-08-08 129.23 130.44 129.23 130.16 13.7M
2025-08-07 129.77 130.24 127.96 129.01 24.4M
2025-08-06 131.94 132.05 130.35 130.51 14.3M
2025-08-05 132.45 132.95 132.05 132.50 14.3M
2025-08-04 131.39 133.07 131.36 133.01 11.3M
2025-08-01 130.70 131.40 129.86 131.13 20.7M
2025-07-31 133.02 133.80 129.98 130.43 26.4M
2025-07-30 134.88 135.19 133.64 134.19 11.6M
2025-07-29 133.90 135.10 132.94 134.43 15.0M
2025-07-28 136.14 136.39 134.93 135.29 9.8M
2025-07-25 136.25 136.70 135.74 136.48 9.5M
2025-07-24 136.13 136.93 135.54 135.76 11.1M
2025-07-23 135.26 136.32 134.80 136.27 16.6M
2025-07-22 131.31 133.81 131.31 133.53 16.7M
2025-07-21 131.91 132.32 131.03 131.09 9.5M
2025-07-18 133.07 133.24 131.66 131.84 13.2M
2025-07-17 133.30 133.68 132.28 132.72 15.7M
2025-07-16 133.14 134.42 133.00 134.25 14.1M
2025-07-15 135.23 135.47 132.47 132.60 17.1M
2025-07-14 134.65 135.31 134.40 135.03 11.1M
2025-07-11 135.88 135.88 134.35 135.19 14.2M
2025-07-10 135.51 137.63 135.00 136.32 17.7M
2025-07-09 135.25 135.92 134.42 135.49 14.0M
2025-07-08 134.26 136.22 134.01 134.97 19.5M
2025-07-07 135.45 135.45 133.65 134.36 14.1M
2025-07-03 135.55 135.90 135.17 135.50 7.3M
2025-07-02 136.03 136.29 135.24 135.36 13.7M
2025-07-01 134.58 137.76 134.46 136.71 21.2M
2025-06-30 133.90 134.95 133.80 134.79 12.4M
2025-06-27 134.32 135.13 133.70 133.93 13.8M
2025-06-26 134.18 135.16 133.75 134.22 13.2M
2025-06-25 133.52 134.30 132.77 133.90 12.0M
2025-06-24 132.51 134.08 132.00 133.78 11.3M
2025-06-23 132.06 132.74 130.98 132.16 14.2M
2025-06-20 133.70 133.80 132.41 132.60 13.7M
2025-06-18 133.48 134.12 132.49 133.24 12.2M
2025-06-17 135.10 135.41 133.29 133.47 13.5M
2025-06-16 136.42 136.83 135.08 135.71 14.2M
2025-06-13 136.06 137.33 135.68 136.13 13.7M
2025-06-12 135.76 136.84 135.49 136.81 9.8M
2025-06-11 135.71 136.57 135.34 135.75 13.6M
2025-06-10 134.27 136.09 134.25 135.68 11.5M
2025-06-09 134.35 134.81 133.39 134.15 10.0M
2025-06-06 133.81 134.84 133.79 134.38 9.2M
2025-06-05 133.62 133.91 132.57 133.11 13.7M
2025-06-04 133.43 134.33 133.29 133.29 10.0M
2025-06-03 132.37 133.52 131.73 133.03 14.3M
2025-06-02 132.30 132.78 131.11 132.72 11.8M
2025-05-30 132.07 133.34 130.88 132.64 11.7M
2025-05-29 131.68 132.76 131.29 132.36 10.7M
2025-05-28 132.11 132.58 131.13 131.48 11.1M
2025-05-27 131.43 132.39 131.16 132.16 12.3M
2025-05-23 129.93 130.60 129.55 130.34 9.1M
2025-05-22 130.63 131.24 129.98 130.55 12.7M
2025-05-21 133.56 134.14 131.52 131.58 16.6M
2025-05-20 134.40 135.09 134.19 134.70 11.6M
2025-05-19 133.02 134.44 132.65 134.37 11.6M
2025-05-16 130.70 133.14 130.31 133.09 12.9M
2025-05-15 128.47 130.54 127.35 130.46 18.8M
2025-05-14 132.28 132.55 128.68 128.77 19.6M
2025-05-13 133.94 133.94 131.83 131.87 17.8M
2025-05-12 132.88 136.13 132.64 135.96 15.2M
2025-05-09 134.31 134.77 132.62 132.68 7.6M
2025-05-08 134.41 135.33 133.69 134.14 10.6M
2025-05-07 134.75 135.75 134.40 135.36 6.4M
2025-05-06 137.13 137.19 133.97 134.33 11.6M
2025-05-05 138.25 138.68 137.58 138.14 5.5M
2025-05-02 138.79 139.01 137.55 138.53 9.8M
2025-05-01 138.81 139.11 136.47 136.64 10.4M
2025-04-30 139.55 140.80 138.26 140.47 6.8M
2025-04-29 138.42 139.97 137.73 139.28 7.8M
2025-04-28 138.24 139.04 137.40 138.60 5.8M
2025-04-25 137.59 138.20 135.88 138.05 6.4M
2025-04-24 135.95 137.54 135.12 137.39 5.4M
2025-04-23 136.54 137.93 135.13 135.73 9.5M
2025-04-22 133.64 135.28 133.14 135.06 8.0M
2025-04-21 135.19 135.36 131.56 132.57 6.5M
2025-04-17 135.34 136.57 135.10 135.49 9.7M
2025-04-16 138.12 138.62 135.64 136.29 8.2M
2025-04-15 139.00 139.05 137.29 137.69 6.2M
2025-04-14 138.21 139.04 136.96 138.54 7.4M
2025-04-11 135.15 137.76 133.65 136.87 10.8M
2025-04-10 137.70 137.74 131.33 134.89 22.0M
2025-04-09 130.13 139.24 129.68 138.76 39.4M
2025-04-08 139.43 139.44 131.28 132.98 20.9M
2025-04-07 131.71 137.37 129.66 134.47 29.9M
2025-04-04 141.14 141.71 135.23 135.28 21.3M
2025-04-03 143.76 145.19 143.05 143.13 11.0M
2025-04-02 142.77 144.40 142.19 144.30 6.4M
2025-04-01 145.48 145.48 142.90 143.34 9.9M
2025-03-31 143.79 146.62 143.48 146.01 8.1M
2025-03-28 144.85 145.24 144.45 144.52 6.2M
2025-03-27 144.52 145.42 144.46 144.97 6.3M
2025-03-26 145.38 145.97 144.39 144.74 8.8M
2025-03-25 147.50 147.59 144.35 145.27 6.5M
2025-03-24 146.42 147.39 146.11 147.15 6.5M
2025-03-21 146.58 146.86 145.73 146.60 7.6M
2025-03-20 146.94 147.64 146.51 147.01 8.0M
2025-03-19 146.95 147.31 145.90 146.92 6.2M
2025-03-18 146.82 147.06 146.04 146.84 5.5M
2025-03-17 144.72 147.11 144.72 146.77 6.0M
2025-03-14 143.93 145.15 143.41 144.93 6.8M
2025-03-13 144.66 145.07 143.49 143.83 8.0M
2025-03-12 145.73 145.99 144.12 144.60 7.1M
2025-03-11 147.68 147.89 145.29 146.06 9.4M
2025-03-10 148.12 149.91 147.34 147.67 13.6M
2025-03-07 148.66 150.28 148.45 149.28 8.5M
2025-03-06 149.00 149.48 147.93 149.27 7.1M
2025-03-05 147.52 149.91 147.24 149.68 7.6M
2025-03-04 149.79 150.07 147.97 148.19 10.8M
2025-03-03 149.02 150.32 148.96 149.58 9.5M
2025-02-28 147.46 149.16 146.49 148.93 8.5M
2025-02-27 147.55 148.91 147.16 147.22 7.4M
2025-02-26 148.31 148.95 147.35 147.82 6.6M
2025-02-25 147.90 149.09 147.41 148.89 12.0M
2025-02-24 146.59 148.22 146.27 147.62 7.6M
2025-02-21 145.48 147.14 145.34 146.43 8.6M
2025-02-20 146.19 147.30 146.10 147.22 6.3M
2025-02-19 144.53 146.44 144.50 146.40 6.3M
2025-02-18 143.92 144.89 143.84 144.52 11.4M
2025-02-14 146.50 146.70 144.80 144.80 5.3M
2025-02-13 146.11 146.71 145.16 146.39 6.3M
2025-02-12 145.68 146.61 145.37 145.82 7.6M
2025-02-11 145.88 146.32 145.44 146.03 6.6M
2025-02-10 146.60 146.65 145.46 146.30 7.4M
2025-02-07 147.33 147.92 146.32 146.43 11.2M
2025-02-06 148.15 148.46 146.90 147.12 12.4M
2025-02-05 147.40 148.72 147.10 148.45 10.0M
2025-02-04 145.82 147.20 145.59 147.04 11.8M
2025-02-03 145.98 148.16 145.94 147.44 13.0M
2025-01-31 147.58 148.59 146.82 146.87 9.2M
2025-01-30 146.25 147.75 146.24 147.34 7.7M
2025-01-29 146.09 146.58 145.30 145.66 8.2M
2025-01-28 147.54 147.74 146.48 146.52 9.7M
2025-01-27 145.10 147.58 144.97 147.55 12.3M
2025-01-24 143.44 144.61 143.27 144.31 8.1M
2025-01-23 142.57 144.10 141.87 144.08 8.0M
2025-01-22 141.80 142.63 141.13 142.18 8.2M
2025-01-21 140.92 142.51 140.90 142.50 7.3M
2025-01-17 140.94 141.40 140.18 140.18 7.7M
2025-01-16 140.13 141.34 139.58 141.13 8.5M
2025-01-15 140.39 141.24 139.77 140.57 11.4M
2025-01-14 141.27 141.27 138.88 140.00 10.3M
2025-01-13 139.79 141.82 139.67 141.46 9.4M
2025-01-10 139.95 140.95 139.36 139.64 10.3M
2025-01-08 139.97 140.64 138.69 140.43 7.8M
2025-01-07 139.36 140.93 139.36 139.71 12.6M
2025-01-06 138.90 140.04 138.56 139.02 8.7M
2025-01-03 137.89 139.35 137.74 138.96 8.3M
2025-01-02 138.26 138.77 137.12 137.61 9.0M