XLV - Health Care Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 201883.0983.4682.8983.0183.013,030,696
24 May 201883.3483.4882.6983.0683.067,128,400
23 May 201882.7783.4282.6783.3983.398,359,500
22 May 201883.4583.5582.9983.1283.125,770,200
21 May 201883.5983.7583.1683.2883.286,406,500
18 May 201883.0583.3782.7783.2083.205,838,900
17 May 201882.8883.1382.5282.9982.996,610,400
16 May 201882.4683.2582.4582.9682.967,013,600
15 May 201883.0383.1382.2382.5082.508,806,800
14 May 201883.1883.9383.0183.5883.5811,837,600
11 May 201881.8883.1981.7383.0383.0310,434,000
10 May 201881.0782.1781.0381.8181.817,845,500
09 May 201880.4281.0879.9880.7380.7311,340,200
08 May 201880.6880.7579.7980.2780.279,522,300
07 May 201881.2681.5880.6780.8880.885,886,700
04 May 201880.1281.2779.8181.0081.007,889,500
03 May 201880.7280.7379.3180.3680.3613,524,100
02 May 201881.7981.8580.9181.0981.0911,594,300
01 May 201882.1682.4581.5382.2282.228,498,000
30 Apr 201883.9083.9582.2582.2682.267,241,000
27 Apr 201883.1483.6782.9683.5483.546,663,300
26 Apr 201882.4083.5282.4083.2083.209,463,300
25 Apr 201881.6982.2081.1282.1682.168,068,800
24 Apr 201882.6782.7381.1781.7981.798,904,800
23 Apr 201882.3182.6782.1082.4182.419,257,300
20 Apr 201882.6082.7281.8282.0982.095,250,500
19 Apr 201883.0883.1682.2382.5382.535,833,600
18 Apr 201883.3783.5282.8383.2383.234,704,500
17 Apr 201883.1583.3482.7283.1683.166,500,900
16 Apr 201882.4782.8282.2882.5282.527,217,200
13 Apr 201882.3082.3781.4381.8781.877,837,000
12 Apr 201881.8082.3081.7481.9181.915,096,900
11 Apr 201881.4281.9181.2581.3681.366,205,800
10 Apr 201881.4782.3581.1982.0382.038,097,800
09 Apr 201880.3181.7980.0880.6780.676,952,600
06 Apr 201881.1781.5779.1679.8879.8812,171,800
05 Apr 201882.2082.2781.5481.8581.858,031,300
04 Apr 201879.7982.1479.7981.9181.919,085,800
03 Apr 201879.9880.9179.4980.7680.768,590,700
02 Apr 201881.0681.4878.7479.5579.5511,364,900
29 Mar 201881.2281.9980.6781.4081.406,914,900
28 Mar 201880.5981.5780.4880.7980.7910,146,800
27 Mar 201881.6181.8579.9080.3680.3610,948,400
26 Mar 201880.5781.4379.6581.3281.329,183,500
23 Mar 201881.4481.6179.6179.6779.6711,049,000
22 Mar 201882.9683.0281.2281.3681.3614,648,500
21 Mar 201884.2784.7383.7083.7783.775,498,700
20 Mar 201884.2084.4383.6584.1384.135,534,400
19 Mar 201885.2385.3483.3384.0184.017,190,200
16 Mar 201885.3885.8585.3885.3985.397,067,700
16 Mar 20180.3 Dividend
15 Mar 201886.1386.3885.5885.6985.395,883,100
14 Mar 201886.5586.7585.5585.8385.539,416,400
13 Mar 201886.4786.8586.0686.2585.956,400,700
12 Mar 201886.5486.6786.0486.1485.845,760,200
09 Mar 201885.8086.5485.4886.5186.218,253,100
08 Mar 201884.9485.3584.8085.2884.986,403,000
07 Mar 201883.5684.8083.5384.7184.416,868,200
06 Mar 201884.5984.7383.8684.2883.989,573,300
05 Mar 201883.2684.6583.0884.4084.1011,028,800
02 Mar 201882.3583.8282.3483.6483.3511,206,000
01 Mar 201883.9984.4282.1782.8082.5112,720,300
28 Feb 201885.7985.9084.1284.1483.856,279,000
27 Feb 201886.4186.7085.5185.5185.217,460,700
26 Feb 201885.4886.5185.4886.4186.116,266,100
23 Feb 201884.4985.3684.1285.3385.035,498,500
22 Feb 201884.3984.9983.7983.9983.706,316,100
21 Feb 201884.4685.5984.1184.1283.839,417,400
20 Feb 201885.0085.2884.2384.4784.178,872,100
16 Feb 201884.3886.0184.3885.4185.119,323,000
15 Feb 201884.4484.8383.5984.8084.509,519,100
14 Feb 201882.4084.0282.3283.8783.5810,110,800
13 Feb 201882.3983.1281.8882.9382.648,415,200
12 Feb 201882.6383.5181.8982.8782.5813,389,200
09 Feb 201881.6982.8079.5682.1081.8135,535,700
08 Feb 201883.8484.1180.8880.9580.6720,252,500
07 Feb 201883.7285.0483.4383.8683.5717,338,000
06 Feb 201881.4484.3281.4083.9683.6733,313,400
05 Feb 201886.4686.9982.3783.0482.7534,979,800
02 Feb 201887.4188.1886.8786.8986.5910,539,200
01 Feb 201887.7688.5387.5488.1387.8212,848,700
31 Jan 201889.8390.0987.7988.1087.7915,858,400
30 Jan 201889.4990.1189.2289.3789.0614,270,600
29 Jan 201891.3091.7991.2891.2990.9712,643,800
26 Jan 201890.0291.5690.0091.5491.229,784,400
25 Jan 201889.2889.7088.9489.6189.306,339,300
24 Jan 201889.0389.1888.5488.8588.548,291,100
23 Jan 201889.0189.1888.5188.5988.287,637,600
22 Jan 201888.4189.0788.2589.0288.7111,152,500
19 Jan 201888.4588.4788.0088.4488.134,802,400
18 Jan 201888.1088.2087.6088.1187.807,954,800
17 Jan 201887.6588.2887.4388.0987.787,214,600
16 Jan 201887.3687.9587.1187.2586.948,920,000
12 Jan 201886.3286.9286.2586.8286.525,391,700
11 Jan 201885.9486.1885.7086.1685.864,247,800
10 Jan 201885.6585.8185.1585.7985.4910,835,800
09 Jan 201885.2086.1285.1285.9485.646,962,900
08 Jan 201885.1585.2684.5184.9484.645,167,300
05 Jan 201884.8085.3384.6485.2584.957,579,300
04 Jan 201884.6884.8484.3284.5384.237,762,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...