XLV Historical Prices
NYSEARCA: XLVState Street Investment ManagementHealthETFUSD
170.81+2.65 (+1.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XLV price history
The price history for State Street Health Care Select Sector SPDR (XLV) on this page begins on December 21, 1998, when the stock closed at $25.75; it most recently closed at $170.81 on October 5, 2026. The highest price in this record is $176.60, reached on August 17, 2026; the latest close is 3.3% below that peak. Across the 27 complete calendar years in the table, XLV finished higher in 21 and lower in 6. Its best year was 2013 (+35.1%) and its worst was 2008 (-22.1%).
Over roughly 28 years the share price changed +563.3%, a 7.0% compound annual price return (excluding dividends). In the last 12 months alone, XLV has gained 16.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XLV returns
1 week
+1.18%
1 month
+0.62%
3 months
+3.69%
6 months
+12.61%
Year to date
+8.63%
1 year
+16.37%
3 years
+29.17%
5 years
+31.41%
XLV price return, excluding dividends.
XLV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 170.81 | +9.84% |
| 2025 | 155.51 | +11.91% |
| 2024 | 138.96 | +1.89% |
| 2023 | 136.38 | +0.39% |
| 2022 | 135.85 | -3.58% |
| 2021 | 140.89 | +24.20% |
| 2020 | 113.44 | +12.05% |
| 2019 | 101.24 | +17.78% |
| 2018 | 85.96 | +3.97% |
| 2017 | 82.68 | +19.93% |
| 2016 | 68.94 | -4.29% |
| 2015 | 72.03 | +4.95% |
| 2014 | 68.63 | +24.19% |
| 2013 | 55.26 | +35.11% |
| 2012 | 40.90 | +17.90% |
| 2011 | 34.69 | +10.13% |
| 2010 | 31.50 | +1.38% |
| 2009 | 31.07 | +14.69% |
| 2008 | 27.09 | -22.13% |
| 2007 | 34.79 | +3.88% |
| 2006 | 33.49 | +5.58% |
| 2005 | 31.72 | +5.07% |
| 2004 | 30.19 | -0.10% |
| 2003 | 30.22 | +9.69% |
| 2002 | 27.55 | -0.25% |
| 2001 | 27.62 | +1.36% |
| 2000 | 27.25 | -11.79% |
| 1999 | 30.89 | +18.81% |
| 1998* | 26.00 | +0.97% |
XLV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 168.23 | 168.50 | 165.19 | 168.16 | -0.39% | |
| 167.87 | 170.38 | 167.43 | 168.81 | +1.03% | |
| 168.00 | 169.03 | 165.82 | 167.09 | -0.17% | |
| 166.00 | 167.78 | 165.49 | 167.37 | +0.72% | |
| 166.55 | 166.85 | 165.27 | 166.18 | -0.01% | |
| 168.15 | 168.60 | 165.83 | 166.20 | -1.32% | |
| 170.16 | 170.54 | 168.39 | 168.42 | -1.35% | |
| 170.55 | 171.54 | 168.82 | 170.73 | -0.31% | |
| 169.97 | 171.87 | 169.58 | 171.26 | +0.33% | |
| 169.94 | 170.97 | 168.67 | 170.70 | +0.49% | |
| 168.85 | 171.54 | 168.72 | 169.87 | +0.63% | |
| 169.93 | 171.02 | 168.19 | 168.80 | -0.64% | |
| 168.79 | 170.72 | 167.86 | 169.89 | +0.52% | |
| 167.32 | 169.53 | 166.85 | 169.01 | +0.37% | |
| 168.27 | 169.06 | 167.78 | 168.39 | -0.25% | |
| 168.44 | 169.10 | 167.76 | 168.81 | +0.62% | |
| 167.75 | 168.80 | 167.41 | 167.77 | +0.07% | |
| 167.79 | 168.20 | 166.18 | 167.66 | -0.05% | |
| 168.01 | 168.77 | 167.03 | 167.75 | +1.45% | |
| 166.83 | 167.13 | 165.11 | 165.36 | -0.18% | |
| 166.50 | 167.08 | 165.58 | 165.66 | -0.55% | |
| 167.31 | 167.41 | 166.39 | 166.58 | -0.33% | |
| 168.29 | 168.75 | 166.94 | 167.13 | -2.52% | |
| 171.39 | 172.53 | 171.24 | 171.45 | -1.04% | |
| 174.07 | 174.16 | 171.38 | 173.26 | +0.18% | |
| 172.09 | 174.48 | 172.09 | 172.95 | +0.75% | |
| 172.62 | 173.53 | 171.03 | 171.67 | +0.66% | |
| 170.25 | 170.98 | 169.20 | 170.54 | -0.36% | |
| 171.43 | 171.71 | 170.59 | 171.16 | -0.24% | |
| 171.95 | 173.11 | 171.43 | 171.58 | -1.13% | |
| 174.33 | 174.84 | 173.45 | 173.54 | -1.00% | |
| 174.45 | 175.82 | 174.04 | 175.29 | +0.34% | |
| 174.41 | 174.92 | 173.33 | 174.70 | +0.05% | |
| 171.91 | 175.60 | 171.79 | 174.62 | +1.29% | |
| 174.19 | 175.19 | 172.34 | 172.39 | -1.87% | |
| 172.47 | 176.60 | 172.29 | 175.68 | +3.51% | |
| 168.67 | 170.30 | 168.45 | 169.73 | +1.60% | |
| 166.45 | 167.87 | 165.86 | 167.05 | -0.19% | |
| 167.66 | 167.77 | 166.45 | 167.37 | -0.60% | |
| 169.49 | 169.71 | 167.84 | 168.38 | -0.04% | |
| 166.42 | 168.88 | 165.76 | 168.44 | +0.26% | |
| 168.28 | 169.66 | 167.64 | 168.01 | -0.26% | |
| 165.68 | 168.50 | 165.55 | 168.44 | +1.67% | |
| 163.92 | 165.77 | 162.92 | 165.68 | +0.75% | |
| 166.14 | 167.02 | 163.03 | 164.45 | +0.18% | |
| 163.64 | 165.35 | 162.62 | 164.16 | +1.27% | |
| 162.00 | 162.49 | 160.97 | 162.10 | -0.09% | |
| 163.63 | 164.73 | 161.35 | 162.24 | -0.19% | |
| 162.31 | 163.23 | 160.73 | 162.55 | -0.59% | |
| 163.25 | 163.95 | 161.86 | 163.52 | -1.64% | |
| 167.15 | 168.16 | 165.77 | 166.24 | -0.61% | |
| 165.99 | 168.53 | 165.75 | 167.26 | +2.36% | |
| 163.01 | 164.57 | 162.35 | 163.40 | +0.51% | |
| 162.47 | 163.25 | 161.58 | 162.57 | +0.70% | |
| 159.90 | 161.61 | 159.32 | 161.44 | +1.26% | |
| 160.97 | 160.97 | 158.95 | 159.43 | -0.51% | |
| 157.53 | 160.37 | 157.23 | 160.25 | +0.63% | |
| 161.00 | 161.49 | 159.18 | 159.25 | -1.14% | |
| 161.81 | 164.00 | 160.88 | 161.09 | -0.44% | |
| 160.35 | 162.64 | 159.94 | 161.80 | +2.22% | |
| 157.38 | 159.35 | 157.25 | 158.29 | 0.00% | |
| 159.78 | 160.08 | 157.78 | 158.29 | -1.93% | |
| 160.97 | 162.24 | 160.32 | 161.41 | +0.35% | |
| 162.48 | 162.66 | 160.24 | 160.84 | -0.82% | |
| 161.80 | 163.42 | 161.36 | 162.17 | -0.08% | |
| 163.42 | 163.99 | 162.26 | 162.30 | -1.30% | |
| 164.75 | 165.61 | 163.88 | 164.44 | +1.53% | |
| 163.20 | 163.45 | 160.25 | 161.96 | -1.09% | |
| 160.67 | 163.85 | 160.38 | 163.74 | +2.63% | |
| 159.61 | 159.96 | 158.50 | 159.54 | +0.55% | |
| 161.01 | 161.25 | 157.96 | 158.66 | -1.29% | |
| 160.70 | 161.09 | 159.88 | 160.74 | +0.25% | |
| 156.32 | 160.64 | 156.18 | 160.34 | +3.03% | |
| 153.95 | 157.21 | 153.59 | 155.63 | +1.49% | |
| 153.13 | 154.67 | 152.46 | 153.35 | +0.77% | |
| 151.49 | 152.43 | 151.00 | 152.18 | +1.41% | |
| 149.33 | 150.62 | 149.06 | 150.06 | +0.44% | |
| 151.27 | 151.27 | 148.79 | 149.40 | -0.87% | |
| 152.05 | 152.57 | 149.97 | 150.71 | -1.46% | |
| 153.60 | 153.72 | 151.72 | 152.94 | +0.03% | |
| 153.71 | 153.88 | 151.77 | 152.89 | -0.60% | |
| 154.97 | 155.16 | 153.37 | 153.81 | -0.18% | |
| 153.46 | 155.16 | 152.86 | 154.09 | +0.81% | |
| 154.96 | 155.13 | 152.82 | 152.85 | -1.11% | |
| 153.48 | 154.98 | 153.18 | 154.57 | +1.26% | |
| 153.24 | 154.47 | 152.41 | 152.65 | -0.24% | |
| 153.38 | 154.70 | 152.92 | 153.01 | +0.61% | |
| 150.38 | 152.54 | 150.29 | 152.08 | +3.07% | |
| 146.16 | 148.05 | 146.07 | 147.55 | +0.79% | |
| 146.75 | 147.27 | 145.31 | 146.40 | -0.97% | |
| 148.52 | 148.88 | 147.26 | 147.84 | -1.09% | |
| 150.85 | 151.04 | 149.10 | 149.47 | -0.93% | |
| 149.15 | 151.35 | 149.11 | 150.88 | +1.40% | |
| 148.69 | 150.20 | 148.28 | 148.79 | +0.19% | |
| 149.95 | 150.30 | 148.44 | 148.51 | -0.92% | |
| 149.09 | 150.32 | 149.00 | 149.89 | +1.17% | |
| 146.90 | 148.30 | 145.84 | 148.15 | +0.69% | |
| 147.54 | 148.02 | 146.29 | 147.13 | -0.13% | |
| 145.62 | 148.07 | 144.85 | 147.32 | +1.10% | |
| 144.50 | 145.79 | 144.12 | 145.72 | +0.43% | |
| 146.76 | 147.16 | 144.89 | 145.10 | -1.04% | |
| 146.85 | 147.40 | 145.94 | 146.63 | -0.05% | |
| 145.32 | 146.98 | 145.13 | 146.71 | +0.59% | |
| 143.81 | 146.64 | 143.19 | 145.85 | +1.96% | |
| 143.75 | 145.02 | 142.67 | 143.04 | -0.31% | |
| 144.59 | 145.07 | 143.18 | 143.49 | -0.85% | |
| 145.18 | 145.84 | 144.27 | 144.72 | -0.47% | |
| 145.36 | 146.15 | 144.90 | 145.40 | +0.07% | |
| 145.28 | 145.66 | 144.42 | 145.30 | +0.39% | |
| 144.56 | 145.21 | 144.32 | 144.73 | -0.30% | |
| 146.29 | 146.61 | 145.15 | 145.16 | -0.57% | |
| 143.68 | 146.29 | 143.66 | 145.99 | +2.21% | |
| 142.26 | 143.25 | 141.97 | 142.84 | -0.70% | |
| 144.57 | 144.86 | 143.28 | 143.84 | +0.26% | |
| 143.68 | 145.21 | 143.42 | 143.46 | -0.50% | |
| 145.24 | 145.53 | 143.68 | 144.18 | -1.41% | |
| 146.20 | 146.77 | 145.16 | 146.24 | -0.10% | |
| 146.51 | 147.58 | 146.01 | 146.38 | +0.32% | |
| 148.29 | 148.56 | 145.88 | 145.92 | -1.02% | |
| 148.45 | 148.74 | 147.15 | 147.42 | -0.93% | |
| 147.37 | 149.12 | 147.36 | 148.80 | +1.49% | |
| 147.19 | 148.20 | 146.29 | 146.61 | -0.79% | |
| 148.86 | 149.21 | 146.89 | 147.77 | -0.71% | |
| 147.38 | 149.60 | 147.24 | 148.83 | +0.58% | |
| 146.88 | 148.05 | 146.24 | 147.97 | +0.45% | |
| 149.78 | 149.84 | 147.11 | 147.31 | -1.35% | |
| 148.83 | 150.22 | 148.30 | 149.33 | -0.23% | |
| 148.20 | 149.70 | 147.50 | 149.67 | +2.12% | |
| 146.91 | 146.91 | 144.88 | 146.57 | +0.20% | |
| 146.28 | 147.14 | 145.76 | 146.28 | -0.36% | |
| 146.93 | 148.36 | 146.27 | 146.81 | -0.62% | |
| 147.22 | 148.76 | 146.95 | 147.73 | +0.76% | |
| 144.81 | 146.75 | 144.60 | 146.61 | +1.94% | |
| 144.30 | 144.63 | 143.43 | 143.82 | +0.39% | |
| 145.72 | 145.80 | 143.07 | 143.26 | -1.70% | |
| 145.75 | 146.91 | 145.63 | 145.74 | -0.34% | |
| 145.69 | 146.69 | 145.35 | 146.24 | +1.00% | |
| 143.95 | 145.30 | 143.38 | 144.79 | +0.01% | |
| 146.56 | 146.77 | 144.60 | 144.77 | -0.39% | |
| 146.48 | 147.02 | 144.66 | 145.33 | -0.87% | |
| 147.14 | 148.09 | 146.30 | 146.61 | -0.36% | |
| 148.72 | 149.05 | 147.01 | 147.14 | -1.67% | |
| 151.22 | 151.85 | 149.54 | 149.64 | -0.91% | |
| 150.75 | 151.73 | 150.38 | 151.01 | +0.81% | |
| 151.04 | 152.30 | 149.67 | 149.79 | -0.25% | |
| 151.95 | 152.49 | 150.03 | 150.16 | -1.76% | |
| 152.84 | 153.16 | 151.94 | 152.85 | -0.20% | |
| 154.41 | 154.54 | 153.01 | 153.15 | -0.72% | |
| 151.78 | 154.55 | 151.13 | 154.26 | +1.02% | |
| 152.78 | 152.99 | 150.95 | 152.70 | -0.79% | |
| 155.13 | 155.70 | 152.72 | 153.91 | -2.00% | |
| 156.74 | 157.58 | 155.67 | 157.05 | +0.20% | |
| 156.66 | 157.39 | 155.00 | 156.74 | -1.13% | |
| 159.19 | 159.84 | 157.99 | 158.53 | -1.04% | |
| 156.74 | 160.24 | 156.71 | 160.20 | +1.77% | |
| 158.07 | 158.17 | 156.09 | 157.42 | -0.26% | |
| 157.87 | 159.23 | 157.62 | 157.83 | -0.03% | |
| 158.01 | 158.50 | 157.31 | 157.87 | -0.42% | |
| 157.13 | 158.68 | 157.13 | 158.54 | +1.10% | |
| 157.00 | 157.25 | 155.87 | 156.82 | -0.28% | |
| 157.20 | 157.72 | 156.19 | 157.26 | -0.26% | |
| 157.20 | 157.80 | 156.48 | 157.67 | +0.19% | |
| 158.03 | 158.91 | 157.13 | 157.37 | -0.19% | |
| 156.52 | 158.80 | 156.52 | 157.67 | +1.07% | |
| 156.21 | 157.42 | 155.48 | 156.00 | -0.16% | |
| 155.18 | 156.38 | 154.38 | 156.25 | +0.59% | |
| 156.66 | 157.16 | 155.24 | 155.33 | -0.63% | |
| 157.57 | 158.15 | 156.03 | 156.32 | -0.88% | |
| 156.04 | 157.80 | 155.91 | 157.71 | +1.85% | |
| 155.46 | 156.97 | 154.68 | 154.84 | -0.76% | |
| 154.81 | 156.78 | 154.23 | 156.03 | +1.25% | |
| 154.78 | 157.12 | 153.85 | 154.10 | -1.02% | |
| 154.58 | 156.01 | 154.40 | 155.69 | +0.61% | |
| 154.12 | 154.93 | 153.29 | 154.74 | +0.60% | |
| 154.25 | 154.67 | 153.50 | 153.82 | -0.32% | |
| 154.30 | 155.15 | 153.47 | 154.31 | -0.73% | |
| 155.80 | 157.09 | 155.14 | 155.45 | -1.68% | |
| 157.37 | 158.33 | 156.90 | 158.10 | +0.39% | |
| 157.80 | 158.38 | 156.66 | 157.48 | -0.51% | |
| 157.65 | 159.23 | 157.50 | 158.29 | +0.02% | |
| 155.20 | 158.51 | 155.15 | 158.26 | +1.84% | |
| 154.00 | 155.92 | 153.23 | 155.40 | -0.22% | |
| 156.64 | 156.97 | 155.71 | 155.74 | -0.78% | |
| 157.31 | 157.45 | 155.37 | 156.96 | -0.57% | |
| 156.61 | 157.99 | 156.48 | 157.86 | +0.71% | |
| 157.65 | 157.67 | 155.74 | 156.74 | -0.41% | |
| 157.33 | 157.50 | 156.01 | 157.38 | +0.04% | |
| 158.33 | 158.93 | 157.26 | 157.31 | -0.51% | |
| 159.15 | 160.50 | 157.61 | 158.12 | -0.96% | |
| 158.54 | 160.59 | 158.54 | 159.66 | +0.99% | |
| 155.14 | 158.33 | 155.14 | 158.09 | +1.97% | |
| 154.59 | 155.39 | 152.97 | 155.04 | -0.30% | |
| 154.87 | 155.57 | 153.58 | 155.51 | +0.46% | |
| 155.60 | 155.84 | 154.77 | 154.80 | -0.57% | |
| 155.66 | 155.98 | 155.20 | 155.68 | -0.08% | |
| 156.07 | 156.49 | 155.68 | 155.81 | -0.15% | |
| 155.69 | 156.12 | 155.35 | 156.05 | +0.16% | |
| 155.17 | 155.94 | 155.15 | 155.80 | +0.52% | |
| 154.69 | 155.66 | 154.64 | 154.99 | -0.20% | |
| 154.15 | 155.37 | 153.80 | 155.30 | +0.23% | |
| 153.92 | 155.77 | 153.92 | 154.94 | +0.67% | |
| 153.75 | 155.18 | 153.68 | 153.91 | +0.08% | |
| 154.23 | 154.78 | 153.67 | 153.79 | -0.18% | |
| 156.04 | 156.12 | 153.09 | 154.07 | -1.30% | |
| 154.47 | 156.31 | 154.44 | 156.10 | +1.32% | |
| 153.75 | 154.56 | 153.41 | 154.06 | +0.31% | |
| 152.76 | 154.30 | 152.26 | 153.58 | +0.95% | |
| 150.38 | 152.18 | 149.87 | 152.14 | +1.45% | |
| 152.00 | 152.68 | 149.85 | 149.96 | -0.97% | |
| 153.35 | 153.42 | 151.20 | 151.43 | -1.19% | |
| 154.45 | 154.63 | 152.96 | 153.26 | -0.42% | |
| 155.00 | 155.03 | 153.37 | 153.90 | -0.76% | |
| 154.67 | 155.78 | 154.66 | 155.08 | +0.47% | |
| 155.25 | 155.47 | 154.14 | 154.36 | -0.60% | |
| 157.04 | 157.86 | 155.18 | 155.29 | -1.50% | |
| 158.20 | 158.25 | 157.16 | 157.65 | -0.49% | |
| 158.42 | 158.95 | 158.16 | 158.42 | -0.22% | |
| 155.77 | 158.89 | 155.77 | 158.77 | +2.26% | |
| 155.14 | 156.16 | 154.48 | 155.26 | +0.42% | |
| 151.79 | 155.71 | 151.71 | 154.61 | +2.11% | |
| 152.49 | 153.34 | 151.12 | 151.42 | -0.60% | |
| 152.48 | 152.93 | 151.57 | 152.33 | -0.17% | |
| 151.75 | 153.13 | 151.15 | 152.59 | +0.59% | |
| 151.34 | 153.32 | 151.14 | 151.70 | -0.09% | |
| 152.22 | 152.92 | 151.19 | 151.83 | -0.60% | |
| 152.04 | 154.52 | 151.86 | 152.74 | -0.05% | |
| 150.99 | 153.16 | 150.72 | 152.82 | +1.42% | |
| 147.60 | 150.82 | 147.60 | 150.68 | +2.31% | |
| 145.79 | 147.43 | 145.72 | 147.28 | +0.78% | |
| 145.84 | 146.15 | 144.72 | 146.14 | +0.14% | |
| 145.14 | 146.11 | 144.94 | 145.94 | +0.19% | |
| 144.63 | 146.26 | 144.38 | 145.66 | +0.39% | |
| 143.77 | 145.49 | 143.49 | 145.10 | +0.45% | |
| 144.07 | 144.56 | 142.83 | 144.45 | +0.14% | |
| 143.02 | 144.49 | 142.70 | 144.25 | -0.03% | |
| 143.96 | 145.45 | 143.77 | 144.30 | +0.22% | |
| 145.22 | 145.45 | 143.57 | 143.98 | -1.01% | |
| 146.41 | 146.54 | 145.19 | 145.45 | -0.63% | |
| 146.09 | 146.45 | 145.22 | 146.37 | +0.23% | |
| 146.29 | 146.76 | 145.88 | 146.03 | -0.01% | |
| 145.52 | 146.51 | 145.37 | 146.04 | +0.05% | |
| 146.21 | 146.73 | 145.54 | 145.96 | +0.57% | |
| 145.05 | 145.63 | 144.34 | 145.13 | +0.23% | |
| 143.72 | 144.99 | 143.56 | 144.79 | +1.06% | |
| 141.58 | 143.42 | 141.39 | 143.27 | +0.67% | |
| 142.85 | 143.64 | 141.96 | 142.32 | -0.17% | |
| 142.02 | 143.25 | 141.36 | 142.56 | +0.15% | |
| 141.60 | 142.86 | 141.05 | 142.34 | +0.27% | |
| 141.73 | 142.94 | 141.63 | 141.95 | -0.11% | |
| 144.61 | 144.74 | 141.94 | 142.11 | -1.44% | |
| 144.78 | 145.25 | 143.96 | 144.19 | -0.22% | |
| 144.60 | 144.97 | 144.02 | 144.51 | — |