State Street Health Care Select Sector SPDR ETF ( XLV) - Price History
Monthly price history for XLV (State Street Health Care Select Sector SPDR ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $167.37 | $167.37 |
| July 2026 | $162.55 | $162.55 |
| June 2026 | $158.66 | $158.66 |
| May 2026 | $148.82 | $149.47 |
| April 2026 | $145.35 | $145.99 |
| March 2026 | $145.97 | $146.61 |
| February 2026 | $158.85 | $160.20 |
| January 2026 | $153.43 | $154.74 |
| December 2025 | $153.49 | $154.80 |
| November 2025 | $155.66 | $157.65 |
| October 2025 | $142.42 | $144.25 |
| September 2025 | $137.41 | $139.17 |
| August 2025 | $135.07 | $137.43 |
| July 2025 | $128.19 | $130.43 |
| June 2025 | $132.48 | $134.79 |
| May 2025 | $129.75 | $132.64 |
| April 2025 | $137.40 | $140.47 |
| March 2025 | $142.82 | $146.01 |
| February 2025 | $145.12 | $148.93 |
| January 2025 | $143.11 | $146.87 |
| December 2024 | $134.05 | $137.57 |
| November 2024 | $142.99 | $147.41 |
| October 2024 | $142.47 | $146.87 |
| September 2024 | $149.40 | $154.02 |
| August 2024 | $151.92 | $157.20 |
| July 2024 | $144.60 | $149.63 |
| June 2024 | $140.86 | $145.75 |
| May 2024 | $138.33 | $143.70 |
| April 2024 | $135.09 | $140.33 |
| March 2024 | $142.21 | $147.73 |
| February 2024 | $138.91 | $144.82 |
| January 2024 | $134.65 | $140.38 |
| December 2023 | $130.81 | $136.38 |
| November 2023 | $125.39 | $131.31 |
| October 2023 | $118.92 | $124.54 |
| September 2023 | $122.94 | $128.74 |
| August 2023 | $126.68 | $133.21 |
| July 2023 | $127.58 | $134.15 |
| June 2023 | $126.23 | $132.73 |
| May 2023 | $121.07 | $127.83 |
| April 2023 | $126.46 | $133.53 |
| March 2023 | $122.61 | $129.46 |
| February 2023 | $119.97 | $127.17 |
| January 2023 | $125.81 | $133.36 |
| December 2022 | $128.16 | $135.85 |
| November 2022 | $130.61 | $139.02 |
| October 2022 | $124.72 | $132.75 |
| September 2022 | $113.79 | $121.11 |
| August 2022 | $116.75 | $124.76 |
| July 2022 | $123.90 | $132.40 |
| June 2022 | $120.01 | $128.24 |
| May 2022 | $123.23 | $132.23 |
| April 2022 | $121.42 | $130.29 |
| March 2022 | $127.67 | $136.99 |
| February 2022 | $120.74 | $129.96 |
| January 2022 | $121.92 | $131.23 |
| December 2021 | $130.90 | $140.89 |
| November 2021 | $120.07 | $129.73 |
| October 2021 | $123.85 | $133.82 |
| September 2021 | $117.82 | $127.30 |
| August 2021 | $124.70 | $135.21 |
| July 2021 | $121.88 | $132.15 |
| June 2021 | $116.16 | $125.95 |
| May 2021 | $113.55 | $123.60 |
| April 2021 | $111.46 | $121.33 |
| March 2021 | $107.25 | $116.74 |
| February 2021 | $103.09 | $112.61 |
| January 2021 | $105.31 | $115.03 |
| December 2020 | $103.85 | $113.44 |
| November 2020 | $100.05 | $109.74 |
| October 2020 | $92.69 | $101.66 |
| September 2020 | $96.17 | $105.48 |
| August 2020 | $98.31 | $108.26 |
| July 2020 | $95.83 | $105.53 |
| June 2020 | $90.88 | $100.07 |
| May 2020 | $93.15 | $103.01 |
| April 2020 | $90.18 | $99.73 |
| March 2020 | $80.10 | $88.58 |
| February 2020 | $83.34 | $92.61 |
| January 2020 | $89.22 | $99.14 |
| December 2019 | $91.67 | $101.86 |
| November 2019 | $88.59 | $99.49 |
| October 2019 | $84.37 | $94.75 |
| September 2019 | $80.25 | $90.13 |
| August 2019 | $80.34 | $90.60 |
| July 2019 | $80.82 | $91.14 |
| June 2019 | $82.15 | $92.64 |
| May 2019 | $77.06 | $87.28 |
| April 2019 | $78.81 | $89.26 |
| March 2019 | $81.01 | $91.75 |
| February 2019 | $80.62 | $91.65 |
| January 2019 | $79.76 | $90.67 |
| December 2018 | $76.10 | $86.51 |
| November 2018 | $83.96 | $95.87 |
| October 2018 | $77.68 | $88.70 |
| September 2018 | $83.32 | $95.15 |
| August 2018 | $80.93 | $92.78 |
| July 2018 | $77.58 | $88.93 |
| June 2018 | $72.80 | $83.46 |
| May 2018 | $71.62 | $82.41 |
| April 2018 | $71.49 | $82.26 |
| March 2018 | $70.74 | $81.40 |
| February 2018 | $72.87 | $84.14 |
| January 2018 | $76.30 | $88.10 |
| December 2017 | $71.60 | $82.68 |
| November 2017 | $72 | $83.47 |
| October 2017 | $69.97 | $81.11 |
| September 2017 | $70.50 | $81.73 |
| August 2017 | $69.86 | $81.29 |
| July 2017 | $68.66 | $79.89 |
| June 2017 | $68.10 | $79.24 |
| May 2017 | $65.13 | $76.08 |
| April 2017 | $64.63 | $75.50 |
| March 2017 | $63.66 | $74.36 |
| February 2017 | $63.96 | $74.99 |
| January 2017 | $60.15 | $70.52 |
| December 2016 | $58.80 | $68.94 |
| November 2016 | $58.38 | $68.75 |
| October 2016 | $57.20 | $67.36 |
| September 2016 | $61.24 | $72.11 |
| August 2016 | $61.55 | $72.76 |
| July 2016 | $63.62 | $75.20 |
| June 2016 | $60.66 | $71.70 |
| May 2016 | $60.12 | $71.35 |
| April 2016 | $58.80 | $69.79 |
| March 2016 | $57.11 | $67.78 |
| February 2016 | $55.60 | $66.23 |
| January 2016 | $55.80 | $66.47 |
| December 2015 | $60.47 | $72.03 |
| November 2015 | $59.45 | $71.11 |
| October 2015 | $59.64 | $71.34 |
| September 2015 | $55.37 | $66.23 |
| August 2015 | $58.72 | $70.49 |
| July 2015 | $63.80 | $76.59 |
| June 2015 | $61.97 | $74.39 |
| May 2015 | $62.21 | $74.94 |
| April 2015 | $59.53 | $71.71 |
| March 2015 | $60.18 | $72.50 |
| February 2015 | $59.80 | $72.24 |
| January 2015 | $57.34 | $69.27 |
| December 2014 | $56.60 | $68.38 |
| November 2014 | $57.41 | $69.61 |
| October 2014 | $55.48 | $67.27 |
| September 2014 | $52.71 | $63.91 |
| August 2014 | $52.48 | $63.86 |
| July 2014 | $50.06 | $60.91 |
| June 2014 | $49.99 | $60.83 |
| May 2014 | $48.95 | $59.79 |
| April 2014 | $47.59 | $58.12 |
| March 2014 | $47.89 | $58.49 |
| February 2014 | $48.50 | $59.44 |
| January 2014 | $45.66 | $55.96 |
| December 2013 | $45.24 | $55.44 |
| November 2013 | $44.90 | $55.26 |
| October 2013 | $42.88 | $52.77 |
| September 2013 | $41.11 | $50.59 |
| August 2013 | $39.83 | $49.22 |
| July 2013 | $41.29 | $51.02 |
| June 2013 | $38.53 | $47.61 |
| May 2013 | $38.76 | $48.11 |
| April 2013 | $38.13 | $47.33 |
| March 2013 | $37.06 | $46.01 |
| February 2013 | $34.85 | $43.45 |
| January 2013 | $34.42 | $42.91 |
| December 2012 | $31.99 | $39.88 |
| November 2012 | $32.10 | $40.24 |
| October 2012 | $31.94 | $40.03 |
| September 2012 | $32.01 | $40.12 |
| August 2012 | $30.83 | $38.84 |
| July 2012 | $30.48 | $38.39 |
| June 2012 | $30.17 | $38 |
| May 2012 | $28.54 | $36.15 |
| April 2012 | $29.62 | $37.51 |
| March 2012 | $29.70 | $37.61 |
| February 2012 | $28.42 | $36.18 |
| January 2012 | $28.13 | $35.80 |
| December 2011 | $27.25 | $34.69 |
| November 2011 | $26.47 | $33.88 |
| October 2011 | $26.22 | $33.56 |
| September 2011 | $24.79 | $31.73 |
| August 2011 | $25.95 | $33.40 |
| July 2011 | $26.51 | $34.12 |
| June 2011 | $27.61 | $35.53 |
| May 2011 | $27.92 | $36.11 |
| April 2011 | $27.25 | $35.24 |
| March 2011 | $25.60 | $33.11 |
| February 2011 | $25.15 | $32.67 |
| January 2011 | $24.39 | $31.68 |
| December 2010 | $24.25 | $31.50 |
| November 2010 | $23.18 | $30.27 |
| October 2010 | $23.87 | $31.17 |
| September 2010 | $23.35 | $30.49 |
| August 2010 | $21.41 | $28.10 |
| July 2010 | $21.77 | $28.57 |
| June 2010 | $21.48 | $28.20 |
| May 2010 | $21.88 | $28.87 |
| April 2010 | $23.41 | $30.88 |
| March 2010 | $24.36 | $32.13 |
| February 2010 | $23.72 | $31.40 |
| January 2010 | $23.63 | $31.28 |
| December 2009 | $23.47 | $31.07 |
| November 2009 | $23.05 | $30.68 |
| October 2009 | $21.09 | $28.07 |
| September 2009 | $21.54 | $28.67 |
| August 2009 | $21.41 | $28.62 |
| July 2009 | $20.85 | $27.87 |
| June 2009 | $19.68 | $26.31 |
| May 2009 | $19.23 | $25.83 |
| April 2009 | $18 | $24.18 |
| March 2009 | $18.02 | $24.21 |
| February 2009 | $17 | $22.98 |
| January 2009 | $19.40 | $26.23 |
| December 2008 | $19.64 | $26.55 |
| November 2008 | $18.32 | $24.92 |
| October 2008 | $19.56 | $26.60 |
| September 2008 | $22.10 | $30.05 |
| August 2008 | $23.87 | $32.61 |
| July 2008 | $23.38 | $31.95 |
| June 2008 | $22.38 | $30.58 |
| May 2008 | $23.37 | $32.08 |
| April 2008 | $22.93 | $31.48 |
| March 2008 | $22.71 | $31.17 |
| February 2008 | $23.79 | $32.80 |
| January 2008 | $24.44 | $33.70 |
| December 2007 | $25.61 | $35.31 |
| November 2007 | $26.36 | $36.47 |
| October 2007 | $26.02 | $36.01 |
| September 2007 | $25.55 | $35.35 |
| August 2007 | $24.77 | $34.40 |
| July 2007 | $24.22 | $33.63 |
| June 2007 | $25.43 | $35.31 |
| May 2007 | $26.31 | $36.73 |
| April 2007 | $25.86 | $36.11 |
| March 2007 | $24.10 | $33.65 |
| February 2007 | $24.03 | $33.68 |
| January 2007 | $24.63 | $34.51 |
| December 2006 | $23.90 | $33.49 |
| November 2006 | $23.65 | $33.26 |
| October 2006 | $23.68 | $33.30 |
| September 2006 | $23.60 | $33.19 |
| August 2006 | $23.24 | $32.80 |
| July 2006 | $22.60 | $31.89 |
| June 2006 | $21.43 | $30.24 |
| May 2006 | $21.42 | $30.34 |
| April 2006 | $21.88 | $30.99 |
| March 2006 | $22.58 | $31.98 |
| February 2006 | $22.87 | $32.50 |
| January 2006 | $22.61 | $32.13 |
| December 2005 | $22.32 | $31.72 |
| November 2005 | $21.58 | $30.76 |
| October 2005 | $21.32 | $30.39 |
| September 2005 | $21.99 | $31.35 |
| August 2005 | $22.11 | $31.62 |
| July 2005 | $22.19 | $31.73 |
| June 2005 | $21.70 | $31.03 |
| May 2005 | $21.82 | $31.29 |
| April 2005 | $21.54 | $30.90 |
| March 2005 | $20.82 | $29.86 |
| February 2005 | $20.94 | $30.13 |
| January 2005 | $20.32 | $29.25 |
| December 2004 | $20.98 | $30.19 |
| November 2004 | $19.88 | $28.70 |
| October 2004 | $19.50 | $28.15 |
| September 2004 | $19.94 | $28.79 |
| August 2004 | $20.30 | $29.39 |
| July 2004 | $19.98 | $28.92 |
| June 2004 | $21.11 | $30.56 |
| May 2004 | $21.19 | $30.76 |
| April 2004 | $21.26 | $30.86 |
| March 2004 | $20.62 | $29.93 |
| February 2004 | $21.51 | $31.31 |
| January 2004 | $21.28 | $30.98 |
| December 2003 | $20.72 | $30.15 |
| November 2003 | $19.58 | $28.60 |
| October 2003 | $19.17 | $28 |
| September 2003 | $19.04 | $27.81 |
| August 2003 | $18.99 | $27.82 |
| July 2003 | $19.72 | $28.89 |
| June 2003 | $20.02 | $29.33 |
| May 2003 | $19.18 | $28.17 |
| April 2003 | $18.79 | $27.60 |
| March 2003 | $18.19 | $26.72 |
| February 2003 | $17.56 | $25.87 |
| January 2003 | $17.96 | $26.46 |
| December 2002 | $18.02 | $26.55 |
| November 2002 | $18.73 | $27.69 |
| October 2002 | $18.17 | $26.86 |
| September 2002 | $17.16 | $25.38 |
| August 2002 | $18.30 | $27.14 |
| July 2002 | $18.12 | $26.88 |
| June 2002 | $18.66 | $27.68 |
| May 2002 | $20.10 | $29.82 |
| April 2002 | $19.82 | $29.41 |
| March 2002 | $19.95 | $29.59 |
| February 2002 | $18.85 | $27.98 |
| January 2002 | $18.02 | $26.75 |
| December 2001 | $18.16 | $26.95 |
| November 2001 | $17.73 | $26.36 |
| October 2001 | $15.89 | $23.62 |
| September 2001 | $15.81 | $23.50 |
| August 2001 | $18.48 | $27.49 |
| July 2001 | $19.47 | $28.96 |
| June 2001 | $19.87 | $29.55 |
| May 2001 | $20.09 | $29.90 |
| April 2001 | $19.35 | $28.80 |
| March 2001 | $18.02 | $26.82 |
| February 2001 | $19.26 | $28.66 |
| January 2001 | $19.63 | $29.22 |
| December 2000 | $18.31 | $27.25 |
| November 2000 | $17.98 | $26.81 |
| October 2000 | $19.78 | $29.50 |
| September 2000 | $19.49 | $29.06 |
| August 2000 | $20.22 | $30.16 |
| July 2000 | $19.53 | $29.12 |
| June 2000 | $19.82 | $29.56 |
| May 2000 | $19.78 | $29.50 |
| April 2000 | $20.32 | $30.31 |
| March 2000 | $20.57 | $30.67 |
| February 2000 | $18.87 | $28.14 |
| January 2000 | $20.19 | $30.11 |
| December 1999 | $20.71 | $30.89 |
| November 1999 | $19 | $28.50 |
| October 1999 | $18.78 | $28.17 |
| September 1999 | $17.87 | $26.81 |
| August 1999 | $18.12 | $27.19 |
| July 1999 | $18.98 | $28.47 |
| June 1999 | $19.56 | $29.34 |
| May 1999 | $18.74 | $28.11 |
| April 1999 | $19.33 | $29 |
| March 1999 | $18.66 | $28 |
| February 1999 | $18.19 | $27.28 |
| January 1999 | $18.16 | $27.25 |
| December 1998 | $17.33 | $26 |
XLV
Price: $167.37
52 week price:
Dividend Yield: 1.54%
5-year range yield:
Forward Dividend Yield: 1.57%
Payout Ratio: 39.12%
Dividend Per Share: 2.63 USD
Earnings Per Share: 6.08 USD
P/E Ratio: 25.13
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 6.3 million
Market Capitalization: 42.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 7.55%
DGR5: 1.88%
DGR10: 10.89%
DGR20: 10.51%