XLV Historical Prices | SPDR Select Sector Fund - Healt Stock

STI

0.49%

Health Care Select Sector SPDR (XLV)

-NYSEArca

48.32 0.74(1.51%) 03:59 SGT|After Hours : 48.33 0.05 (0.10%) 04:07 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun 2013	48.63	49.10	48.63	49.06	7,399,700	49.06
17 Jun 2013	48.75	49.03	48.41	48.65	8,437,400	48.65
14 Jun 2013	48.49	48.84	48.44	48.54	7,314,000	48.54
13 Jun 2013	47.76	48.68	47.52	48.62	6,904,900	48.62
12 Jun 2013	48.59	48.81	47.88	47.88	8,582,800	47.88
11 Jun 2013	48.19	48.67	47.99	48.37	9,941,700	48.37
10 Jun 2013	48.72	48.77	48.41	48.57	5,663,700	48.57
7 Jun 2013	48.30	48.76	48.29	48.50	7,663,500	48.50
6 Jun 2013	47.36	48.06	47.16	48.06	16,861,800	48.06
5 Jun 2013	48.00	48.31	47.28	47.37	12,852,100	47.37
4 Jun 2013	48.37	48.58	47.80	48.07	13,141,400	48.07
3 Jun 2013	48.38	48.44	47.94	48.37	12,698,200	48.37
31 May 2013	48.97	49.20	48.10	48.11	13,329,700	48.11
30 May 2013	48.90	49.36	48.85	49.19	9,719,600	49.19
29 May 2013	49.35	49.35	48.58	48.84	15,882,100	48.84
28 May 2013	49.52	50.06	49.42	49.62	9,923,800	49.62
24 May 2013	49.08	49.20	48.74	49.12	5,906,800	49.12
23 May 2013	48.88	49.43	48.73	49.27	6,668,500	49.27
22 May 2013	49.56	50.40	49.06	49.29	20,132,000	49.29
21 May 2013	48.89	49.36	48.79	49.29	8,319,100	49.29
20 May 2013	49.13	49.17	48.72	48.76	8,967,600	48.76
17 May 2013	48.88	49.14	48.70	49.10	9,246,700	49.10
16 May 2013	49.23	49.31	48.78	48.82	7,954,100	48.82
15 May 2013	49.05	49.61	49.02	49.33	11,796,400	49.33
14 May 2013	48.60	49.11	48.60	49.07	6,580,500	49.07
13 May 2013	48.13	48.59	48.07	48.58	9,155,900	48.58
10 May 2013	47.77	48.23	47.71	48.18	6,045,100	48.18
9 May 2013	47.59	47.91	47.55	47.71	7,140,300	47.71
8 May 2013	47.47	47.79	47.47	47.65	20,766,200	47.65
7 May 2013	47.38	47.56	47.32	47.51	9,847,400	47.51
6 May 2013	47.68	47.71	47.35	47.36	10,919,000	47.36
3 May 2013	47.78	47.91	47.59	47.67	6,232,600	47.67
2 May 2013	47.19	47.45	47.08	47.35	9,803,300	47.35
1 May 2013	46.93	47.28	46.80	46.83	9,250,700	46.83
30 Apr 2013	47.56	47.56	47.09	47.33	8,217,900	47.33
29 Apr 2013	47.58	47.86	47.58	47.69	3,950,000	47.69
26 Apr 2013	47.39	47.65	47.27	47.54	6,174,900	47.54
25 Apr 2013	47.62	47.68	47.30	47.55	10,833,800	47.55
24 Apr 2013	48.12	48.13	47.32	47.36	12,635,900	47.36
23 Apr 2013	48.04	48.38	47.68	48.19	10,824,200	48.19
22 Apr 2013	47.80	47.96	47.54	47.89	4,716,400	47.89
19 Apr 2013	47.00	47.64	47.00	47.60	12,796,700	47.60
18 Apr 2013	47.47	47.51	46.77	46.94	10,353,400	46.94
17 Apr 2013	47.45	47.66	47.14	47.52	16,487,600	47.52
16 Apr 2013	47.43	47.75	47.22	47.74	8,771,800	47.74
15 Apr 2013	47.91	48.00	47.02	47.06	10,745,300	47.06
12 Apr 2013	47.72	47.99	47.66	47.93	5,624,200	47.93
11 Apr 2013	47.51	48.01	47.50	47.84	7,660,400	47.84
10 Apr 2013	46.82	47.43	46.78	47.38	9,062,100	47.38
9 Apr 2013	46.59	46.82	46.48	46.60	5,937,500	46.60
8 Apr 2013	46.42	46.45	46.02	46.45	7,700,600	46.45
5 Apr 2013	46.27	46.42	46.14	46.41	9,969,300	46.41
4 Apr 2013	46.53	46.93	46.48	46.67	9,794,600	46.67
3 Apr 2013	46.82	46.87	46.37	46.46	8,472,800	46.46
2 Apr 2013	46.40	46.79	46.39	46.74	8,849,300	46.74
1 Apr 2013	45.98	46.11	45.83	46.07	6,364,600	46.07
28 Mar 2013	45.68	46.04	45.56	45.95	7,415,700	45.95
27 Mar 2013	45.21	45.58	45.07	45.55	5,264,700	45.55
26 Mar 2013	44.88	45.35	44.88	45.32	4,855,800	45.32
25 Mar 2013	45.04	45.10	44.60	44.80	6,813,400	44.80
22 Mar 2013	44.74	44.93	44.69	44.93	6,881,400	44.93
21 Mar 2013	44.76	44.84	44.50	44.59	4,420,000	44.59
20 Mar 2013	44.63	44.94	44.63	44.84	4,387,000	44.84
19 Mar 2013	44.51	44.61	44.22	44.47	7,023,300	44.47
18 Mar 2013	44.41	44.68	44.26	44.44	4,042,100	44.44
15 Mar 2013	44.71	44.84	44.56	44.73	5,778,400	44.73
Mar 15, 2013	0.194 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On XLV

Quotes

Charts

News & Info

ETF

Health Care Select Sector SPDR (XLV)