NYSE Arca · XLVI · ETF
State Street Health Care Select Sector SPDR Premium Income ETF (XLVI) ETF price history
Every NYSE Arca trading session of State Street Health Care Select Sector SPDR Premium Income ETF from Jul 30, 2025 to Nov 11, 2026: 325 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XLVI adjusted close, 2025 to 2026
- $27.50
- All time high, 2026
- $27.70
- 52 week high, $23.40 low
- 325
- Daily sessions since 2025
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
XLVI key facts
- State Street Health Care Select Sector SPDR Premium Income ETF (XLVI) closed at $27.45 on Nov 11, 2026 on NYSE Arca.
- XLVI's all time high close is $27.50, set on Oct 30, 2026; its all time low close is $21.23 on Aug 7, 2025.
- XLVI's 52 week range is $23.40 to $27.70.
- XLVI returned +13.8% over the year to Nov 11, 2026.
- Since Jul 30, 2025 XLVI returned +25%, +18.8% a year compounded.
- XLVI's deepest drawdown was -8.1% from Feb 27, 2026 to Mar 27, 2026.
- DataCedar holds 325 daily sessions of XLVI history from Jul 30, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XLVI price chart, 2025 to 2026
XLVI returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.1% |
| 3 months | +1.7% |
| 6 months | +15.2% |
| Year to date | +10.3% |
| 1 year | +13.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 30, 2025 | +24.7% |
| Compound annual growth, 1.3 years | +18.8% |
XLVI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.50 on Oct 30, 2026
- All time low close
- $21.23 on Aug 7, 2025
- 52 week high
- $27.70 on Oct 30, 2026
- 52 week low
- $23.40 on Dec 15, 2025
- Deepest drawdown
- -8.1% from Feb 27, 2026 to Mar 27, 2026, recovered Jun 25, 2026
- Best single session
- +2.1% on Apr 30, 2026
- Worst single session
- -2.6% on Jul 31, 2025
- Volatility, 1 year annualised
- 11.4%
- Sessions closing higher, 1 year
- 52%
XLVI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 30, 2025; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.79 | $27.70 | $23.55 | $27.45 | +10.6% | 6.3M | 217 |
| 2025 | $22.08 | $25.07 | $21.18 | $24.82 | n/a | 657.2K | 108 |
XLVI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $27.45 | -0.2% |
| October 2026 | $27.50 | +5.5% |
| September 2026 | $26.06 | -2.2% |
| August 2026 | $26.64 | +1.0% |
| July 2026 | $26.36 | +1.0% |
| June 2026 | $26.10 | +4.9% |
| May 2026 | $24.88 | +2.5% |
| April 2026 | $24.27 | +0.8% |
| March 2026 | $24.06 | -6.3% |
| February 2026 | $25.69 | +3.2% |
| January 2026 | $24.88 | +0.3% |
| December 2025 | $24.82 | +0.9% |
About the XLVI data
Daily bars. 325 sessions from Jul 30, 2025 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AXLVI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- XLSR State Street US Sector Rotation ETF
- XLU State Street Utilities Select Sector SPDR ETF
- XLUI State Street Utilities Select Sector SPDR Premium Income ETF
- XLV State Street Health Care Select Sector SPDR ETF
- XLY State Street Consumer Discretionary Select Sector SPDR ETF
- XLYI State Street Consumer Discretionary Select Sector SPDR Premium Income ETF
- XLYM State Street S&P 500 Consumer Discretionary Market Sector SPDR ETF
- XME State Street SPDR S&P Metals & Mining ETF
Common questions
XLVI share price history
