XLV: Health Care Select Sector SPDR Fund

As of Friday, May 22nd, 2026

$ 149.89

+1.74 +1.17%

Open: 149.09
High: 150.32
Low: 149.00
Volume: 6,915,123
Previous Close on Thursday, May 21st, 2026

$ 148.15

+1.02 +0.69%

Open: 146.90
High: 148.30
Low: 145.84
Volume: 7,086,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 149.09 150.32 149.00 149.89 6,915,123 +1.74 +1.17
2026-05-21 146.90 148.30 145.84 148.15 7,086,556 +1.02 +0.69
2026-05-20 147.54 148.02 146.29 147.13 10,501,549 -0.19 -0.13
2026-05-19 145.62 148.07 144.85 147.32 12,367,157 +1.60 +1.10
2026-05-18 144.50 145.79 144.12 145.72 7,501,045 +0.62 +0.43
2026-05-15 146.76 147.16 144.89 145.10 8,916,959 -1.53 -1.04
2026-05-14 146.85 147.40 145.94 146.63 7,669,530 -0.08 -0.05
2026-05-13 145.32 146.98 145.13 146.71 15,553,728 +0.86 +0.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 150.32
On 2026-05-22		 144.12
On 2026-05-18		 4.79 3.30 148.07
On 2026-05-19		 146.29
On 2026-05-20		 -1.20 147.64
10D 150.32
On 2026-05-22		 142.67
On 2026-05-11		 6.40 4.46 147.40
On 2026-05-14		 144.12
On 2026-05-18		 -2.23 146.55
20D 150.32
On 2026-05-22		 141.97
On 2026-04-29		 5.71 3.96 146.61
On 2026-05-01		 142.67
On 2026-05-11		 -2.68 145.52
WTD 150.32
On 2026-05-22		 144.12
On 2026-05-18		 4.79 3.30 148.07
On 2026-05-19		 146.29
On 2026-05-20		 -1.20 147.64
MTD 150.32
On 2026-05-22		 142.67
On 2026-05-11		 3.90 2.67 146.61
On 2026-05-01		 142.67
On 2026-05-11		 -2.68 145.90
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
XLV

Health Care Select Sector SPDR Fund

149.89 +1.74 +1.17 6,915,123