XLV - Health Care Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jan 201989.6390.0588.5989.5689.567,097,524
22 Jan 201989.4589.6288.8489.4689.4612,244,500
18 Jan 201989.6890.1389.0190.0890.0813,367,500
17 Jan 201988.0089.3987.9389.0289.028,731,600
16 Jan 201988.5288.9088.1888.2488.248,288,900
15 Jan 201986.9688.4286.9488.4088.4010,540,600
14 Jan 201987.2887.3286.8386.8486.845,449,000
11 Jan 201987.1187.8486.9587.8187.817,187,900
10 Jan 201986.9687.5886.5287.5287.5210,396,800
09 Jan 201987.3487.8687.0987.3587.3511,259,700
08 Jan 201986.9887.2586.0086.9686.9613,371,000
07 Jan 201985.9987.1085.7386.2986.2912,387,200
04 Jan 201984.4586.4384.4185.9685.9616,262,600
03 Jan 201985.3285.5083.2583.4783.4717,668,000
02 Jan 201985.1885.8384.2785.2085.2014,179,900
31 Dec 201885.7386.5985.6786.5186.5110,163,100
28 Dec 201885.7086.4484.9085.2585.2515,770,600
27 Dec 201883.2385.2082.1085.1585.1514,045,700
26 Dec 201881.0084.3080.6184.2284.2220,575,100
24 Dec 201882.1382.4480.6580.7080.7014,235,500
21 Dec 201883.8585.2782.5182.6882.6828,909,200
21 Dec 20180.38 Dividend
20 Dec 201884.9185.2683.5084.1083.7225,321,600
19 Dec 201886.6087.6484.5385.3084.9123,075,600
18 Dec 201887.9488.1085.6086.4386.0424,712,500
17 Dec 201888.0488.7886.5987.1986.8022,089,500
14 Dec 201891.1691.2488.6988.9688.5619,422,700
13 Dec 201892.2292.7391.4492.0691.6411,567,100
12 Dec 201892.2093.1791.9191.9791.5512,581,000
11 Dec 201891.6792.2890.5491.1990.7813,632,300
10 Dec 201890.6191.2588.6590.9190.5015,372,000
07 Dec 201892.6792.8090.1190.5690.1514,930,800
06 Dec 201892.1292.9390.1492.9392.5118,492,900
04 Dec 201895.3995.9293.1193.2892.8615,011,300
03 Dec 201895.8195.8194.8695.4194.9812,158,200
30 Nov 201893.9095.8793.8095.8795.4415,875,900
29 Nov 201893.4394.5193.3093.9693.548,796,000
28 Nov 201891.7293.6891.7093.6593.2311,870,400
27 Nov 201890.2191.4589.8891.4591.049,262,000
26 Nov 201890.3690.7589.9890.5190.107,141,200
23 Nov 201889.0390.1888.9889.6489.233,939,500
21 Nov 201890.3190.3289.4989.5189.119,345,100
20 Nov 201890.3090.9789.8190.0289.6111,604,300
19 Nov 201892.1392.1990.4790.8790.468,821,000
16 Nov 201890.9692.4890.9192.0491.6211,323,200
15 Nov 201889.6891.2388.8391.1290.7115,563,900
14 Nov 201891.6191.6289.8990.3289.9111,664,000
13 Nov 201892.0092.3790.7891.0590.6414,227,000
12 Nov 201892.8192.9591.4891.6991.288,423,200
09 Nov 201893.1193.2692.5092.9592.538,486,500
08 Nov 201893.0093.5692.8793.2292.807,345,600
07 Nov 201891.3593.2591.2993.1792.7513,310,600
06 Nov 201889.9390.6189.8090.5190.107,980,500
05 Nov 201889.3890.4589.3890.0589.647,783,500
02 Nov 201890.6990.8488.6789.2688.8612,953,000
01 Nov 201889.0089.9788.9789.8289.419,668,500
31 Oct 201889.2989.6588.6388.7088.3013,460,700
30 Oct 201887.6588.7287.2088.5888.1815,432,000
29 Oct 201888.4389.0886.4187.6487.2414,024,300
26 Oct 201887.6088.2286.3587.4287.0225,507,900
25 Oct 201887.2889.0386.2788.4288.0215,725,100
24 Oct 201890.2390.7587.1887.2986.9017,431,900
23 Oct 201889.6090.7188.8890.2789.8615,424,500
22 Oct 201891.5091.6790.3490.7690.358,288,300
19 Oct 201892.5192.8391.3991.5191.1011,318,600
18 Oct 201893.3693.3791.6192.3591.9314,455,600
17 Oct 201892.8693.6492.3993.4192.9914,232,300
16 Oct 201891.1493.0891.1392.9292.5013,505,900
15 Oct 201890.9291.3290.3790.4490.0313,909,700
12 Oct 201890.7791.4190.0291.0790.6620,797,300
11 Oct 201891.9392.1489.0489.6989.2846,581,800
10 Oct 201894.4094.5192.1292.1891.7622,549,300
09 Oct 201894.0094.7493.7194.4193.987,463,900
08 Oct 201894.1794.5293.4694.2593.8211,924,000
05 Oct 201894.4894.9793.7094.2993.8612,291,000
04 Oct 201895.2695.3093.9194.4093.9710,976,400
03 Oct 201895.8396.0095.1895.3394.906,367,500
02 Oct 201895.6295.7095.3395.5195.085,572,700
01 Oct 201895.5196.0695.3495.6295.197,307,100
28 Sep 201894.6795.2194.6395.1594.725,995,800
27 Sep 201894.5195.1294.4094.8694.437,168,800
26 Sep 201894.3595.1294.1894.3893.9510,880,500
25 Sep 201894.5994.7394.0794.1793.745,215,900
24 Sep 201894.2194.6594.0894.4694.035,392,600
21 Sep 201894.3994.4894.0794.2793.848,579,100
21 Sep 20180.367 Dividend
20 Sep 201893.8794.5793.8194.5193.725,083,000
19 Sep 201893.6793.8793.5093.6092.824,186,600
18 Sep 201893.1993.9793.0593.7392.945,422,900
17 Sep 201893.5393.5493.0893.1992.415,543,000
14 Sep 201893.9293.9293.3693.5392.755,929,000
13 Sep 201893.0993.8493.0093.8493.0510,603,800
12 Sep 201892.2992.8692.1192.6991.9111,056,600
11 Sep 201892.1592.4191.8492.2391.465,683,900
10 Sep 201892.7892.9592.2292.3191.544,234,000
07 Sep 201892.1992.6492.0592.5591.775,591,100
06 Sep 201892.4092.6091.8592.4191.645,940,300
05 Sep 201891.9792.4191.8092.4191.6410,218,900
04 Sep 201892.7092.7691.8292.0491.276,875,500
31 Aug 201892.5892.8692.4092.7892.005,808,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...