XLV - Health Care Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Aug 201889.7390.0989.4389.6689.666,563,900
10 Aug 201889.6990.1689.3289.6389.635,389,500
09 Aug 201890.1390.3889.9390.0290.025,680,300
08 Aug 201889.9990.2589.7990.1290.125,020,400
07 Aug 201889.9890.2889.8689.9889.985,170,300
06 Aug 201889.7690.1789.4489.9789.974,751,100
03 Aug 201889.3589.8889.2389.8189.815,884,800
02 Aug 201888.5789.4788.5389.2889.285,666,200
01 Aug 201888.8889.2888.8888.9588.955,733,000
31 Jul 201888.3389.0588.2088.9388.936,719,100
30 Jul 201887.8988.1887.7588.0188.015,531,200
27 Jul 201888.6488.6487.6487.9687.965,742,900
26 Jul 201888.7088.9188.4188.6088.605,763,000
25 Jul 201887.6888.8787.5988.8588.859,285,900
24 Jul 201887.4087.8887.3487.7387.736,467,100
23 Jul 201886.7187.0586.6186.9486.943,824,600
20 Jul 201886.6986.8986.5186.7686.764,822,600
19 Jul 201887.2187.3986.5586.9386.935,204,000
18 Jul 201887.3787.4487.1187.4287.427,575,700
17 Jul 201886.8487.4886.8087.3587.355,849,300
16 Jul 201887.4787.4786.7586.8786.875,388,500
13 Jul 201887.0587.5987.0087.4087.406,048,700
12 Jul 201886.7187.3086.6687.2487.244,461,600
11 Jul 201886.5086.5986.2286.2886.286,434,500
10 Jul 201886.8187.0186.5886.9786.976,122,900
09 Jul 201886.3586.8186.3286.6486.647,874,400
06 Jul 201885.2086.1685.1086.0186.019,822,500
05 Jul 201884.3184.8884.1184.7984.797,458,600
03 Jul 201884.0284.3183.7083.9283.923,023,100
02 Jul 201883.0083.7782.7283.7283.729,364,700
29 Jun 201883.5584.2083.4083.4683.466,479,300
28 Jun 201882.8783.5082.2983.2983.299,026,900
27 Jun 201883.8984.3283.1283.1883.187,420,500
26 Jun 201884.2284.2883.7883.8983.895,560,100
25 Jun 201884.6184.9483.5184.1584.159,925,100
22 Jun 201884.8685.2684.6484.9384.939,829,800
21 Jun 201884.9684.9784.3584.5584.557,423,400
20 Jun 201884.9785.2484.7985.0485.045,900,800
19 Jun 201884.0684.8983.9384.8684.866,431,700
18 Jun 201884.9484.9484.2984.6484.647,342,600
15 Jun 201885.1985.5084.8085.4685.469,349,300
15 Jun 20180.316 Dividend
14 Jun 201885.3485.6685.1085.6185.299,379,800
13 Jun 201885.3085.7285.0685.1784.8610,379,200
12 Jun 201885.2985.2984.7785.1584.846,829,200
11 Jun 201885.0585.6184.8585.2084.897,074,400
08 Jun 201884.5285.1084.3885.0484.736,247,100
07 Jun 201884.6984.7784.1484.5584.247,405,600
06 Jun 201883.7984.5383.4584.4484.137,218,900
05 Jun 201883.7083.8883.1083.5083.195,444,400
04 Jun 201883.4683.7983.1983.6783.367,222,300
01 Jun 201882.7483.3982.6583.3683.058,035,300
31 May 201883.1683.2382.3882.4182.1111,543,500
30 May 201882.6583.5182.5683.3283.0113,167,700
29 May 201882.4082.5581.5782.0981.7918,177,100
25 May 201883.0983.4682.8082.9482.636,853,300
24 May 201883.3483.4882.6983.0682.757,128,400
23 May 201882.7783.4282.6783.3983.088,359,500
22 May 201883.4583.5582.9983.1282.815,770,200
21 May 201883.5983.7583.1683.2882.976,406,500
18 May 201883.0583.3782.7783.2082.895,838,900
17 May 201882.8883.1382.5282.9982.686,610,400
16 May 201882.4683.2582.4582.9682.657,013,600
15 May 201883.0383.1382.2382.5082.208,806,800
14 May 201883.1883.9383.0183.5883.2711,837,600
11 May 201881.8883.1981.7383.0382.7210,434,000
10 May 201881.0782.1781.0381.8181.517,845,500
09 May 201880.4281.0879.9880.7380.4311,340,200
08 May 201880.6880.7579.7980.2779.979,522,300
07 May 201881.2681.5880.6780.8880.585,886,700
04 May 201880.1281.2779.8181.0080.707,889,500
03 May 201880.7280.7379.3180.3680.0613,524,100
02 May 201881.7981.8580.9181.0980.7911,594,300
01 May 201882.1682.4581.5382.2281.928,498,000
30 Apr 201883.9083.9582.2582.2681.967,241,000
27 Apr 201883.1483.6782.9683.5483.236,663,300
26 Apr 201882.4083.5282.4083.2082.899,463,300
25 Apr 201881.6982.2081.1282.1681.868,068,800
24 Apr 201882.6782.7381.1781.7981.498,904,800
23 Apr 201882.3182.6782.1082.4182.119,257,300
20 Apr 201882.6082.7281.8282.0981.795,250,500
19 Apr 201883.0883.1682.2382.5382.235,833,600
18 Apr 201883.3783.5282.8383.2382.924,704,500
17 Apr 201883.1583.3482.7283.1682.856,500,900
16 Apr 201882.4782.8282.2882.5282.227,217,200
13 Apr 201882.3082.3781.4381.8781.577,837,000
12 Apr 201881.8082.3081.7481.9181.615,096,900
11 Apr 201881.4281.9181.2581.3681.066,205,800
10 Apr 201881.4782.3581.1982.0381.738,097,800
09 Apr 201880.3181.7980.0880.6780.376,952,600
06 Apr 201881.1781.5779.1679.8879.5912,171,800
05 Apr 201882.2082.2781.5481.8581.558,031,300
04 Apr 201879.7982.1479.7981.9181.619,085,800
03 Apr 201879.9880.9179.4980.7680.468,590,700
02 Apr 201881.0681.4878.7479.5579.2611,364,900
29 Mar 201881.2281.9980.6781.4081.106,914,900
28 Mar 201880.5981.5780.4880.7980.4910,146,800
27 Mar 201881.6181.8579.9080.3680.0610,948,400
26 Mar 201880.5781.4379.6581.3281.029,183,500
23 Mar 201881.4481.6179.6179.6779.3811,049,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...