XLV - Health Care Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 201889.6090.4088.8890.3190.3111,467,218
22 Oct 201891.5091.6790.3490.7690.768,288,300
19 Oct 201892.5192.8391.3991.5191.5111,318,600
18 Oct 201893.3693.3791.6192.3592.3514,455,600
17 Oct 201892.8693.6492.3993.4193.4114,232,300
16 Oct 201891.1493.0891.1392.9292.9213,505,900
15 Oct 201890.9291.3290.3790.4490.4413,909,700
12 Oct 201890.7791.4190.0291.0791.0720,797,300
11 Oct 201891.9392.1489.0489.6989.6946,581,800
10 Oct 201894.4094.5192.1292.1892.1822,549,300
09 Oct 201894.0094.7493.7194.4194.417,463,900
08 Oct 201894.1794.5293.4694.2594.2511,924,000
05 Oct 201894.4894.9793.7094.2994.2912,291,000
04 Oct 201895.2695.3093.9194.4094.4010,976,400
03 Oct 201895.8396.0095.1895.3395.336,367,500
02 Oct 201895.6295.7095.3395.5195.515,572,700
01 Oct 201895.5196.0695.3495.6295.627,307,100
28 Sep 201894.6795.2194.6395.1595.155,995,800
27 Sep 201894.5195.1294.4094.8694.867,168,800
26 Sep 201894.3595.1294.1894.3894.3810,880,500
25 Sep 201894.5994.7394.0794.1794.175,215,900
24 Sep 201894.2194.6594.0894.4694.465,392,600
21 Sep 201894.3994.4894.0794.2794.278,579,100
21 Sep 20180.367 Dividend
20 Sep 201893.8794.5793.8194.5194.145,083,000
19 Sep 201893.6793.8793.5093.6093.244,186,600
18 Sep 201893.1993.9793.0593.7393.375,422,900
17 Sep 201893.5393.5493.0893.1992.835,543,000
14 Sep 201893.9293.9293.3693.5393.175,929,000
13 Sep 201893.0993.8493.0093.8493.4810,603,800
12 Sep 201892.2992.8692.1192.6992.3311,056,600
11 Sep 201892.1592.4191.8492.2391.875,683,900
10 Sep 201892.7892.9592.2292.3191.954,234,000
07 Sep 201892.1992.6492.0592.5592.195,591,100
06 Sep 201892.4092.6091.8592.4192.055,940,300
05 Sep 201891.9792.4191.8092.4192.0510,218,900
04 Sep 201892.7092.7691.8292.0491.686,875,500
31 Aug 201892.5892.8692.4092.7892.425,808,100
30 Aug 201892.8093.1192.6092.8092.445,266,100
29 Aug 201892.2992.9792.1992.8792.515,338,500
28 Aug 201892.3692.3992.0792.2791.914,954,100
27 Aug 201892.2292.2991.8392.2291.864,671,300
24 Aug 201891.6691.8991.4991.8991.534,028,900
23 Aug 201891.4391.6791.2391.4591.096,058,300
22 Aug 201891.1891.6891.0791.4891.123,954,300
21 Aug 201891.6291.6691.2091.3991.046,395,900
20 Aug 201891.3091.5691.2591.3991.048,144,900
17 Aug 201890.7491.3790.5391.0990.745,455,300
16 Aug 201890.1990.9390.0890.8190.466,916,700
15 Aug 201889.8090.0489.3689.9389.586,840,600
14 Aug 201889.7990.2489.7090.0889.735,497,700
13 Aug 201889.7390.0989.4389.6689.316,563,900
10 Aug 201889.6990.1689.3289.6389.285,389,500
09 Aug 201890.1390.3889.9390.0289.675,680,300
08 Aug 201889.9990.2589.7990.1289.775,020,400
07 Aug 201889.9890.2889.8689.9889.635,170,300
06 Aug 201889.7690.1789.4489.9789.624,751,100
03 Aug 201889.3589.8889.2389.8189.465,884,800
02 Aug 201888.5789.4788.5389.2888.935,666,200
01 Aug 201888.8889.2888.8888.9588.605,733,000
31 Jul 201888.3389.0588.2088.9388.586,719,100
30 Jul 201887.8988.1887.7588.0187.675,531,200
27 Jul 201888.6488.6487.6487.9687.625,742,900
26 Jul 201888.7088.9188.4188.6088.265,763,000
25 Jul 201887.6888.8787.5988.8588.509,285,900
24 Jul 201887.4087.8887.3487.7387.396,467,100
23 Jul 201886.7187.0586.6186.9486.603,824,600
20 Jul 201886.6986.8986.5186.7686.424,822,600
19 Jul 201887.2187.3986.5586.9386.595,204,000
18 Jul 201887.3787.4487.1187.4287.087,575,700
17 Jul 201886.8487.4886.8087.3587.015,849,300
16 Jul 201887.4787.4786.7586.8786.535,388,500
13 Jul 201887.0587.5987.0087.4087.066,048,700
12 Jul 201886.7187.3086.6687.2486.904,461,600
11 Jul 201886.5086.5986.2286.2885.946,434,500
10 Jul 201886.8187.0186.5886.9786.636,122,900
09 Jul 201886.3586.8186.3286.6486.307,874,400
06 Jul 201885.2086.1685.1086.0185.689,822,500
05 Jul 201884.3184.8884.1184.7984.467,458,600
03 Jul 201884.0284.3183.7083.9283.593,023,100
02 Jul 201883.0083.7782.7283.7283.399,364,700
29 Jun 201883.5584.2083.4083.4683.146,479,300
28 Jun 201882.8783.5082.2983.2982.979,026,900
27 Jun 201883.8984.3283.1283.1882.867,420,500
26 Jun 201884.2284.2883.7883.8983.565,560,100
25 Jun 201884.6184.9483.5184.1583.829,925,100
22 Jun 201884.8685.2684.6484.9384.609,829,800
21 Jun 201884.9684.9784.3584.5584.227,423,400
20 Jun 201884.9785.2484.7985.0484.715,900,800
19 Jun 201884.0684.8983.9384.8684.536,431,700
18 Jun 201884.9484.9484.2984.6484.317,342,600
15 Jun 201885.1985.5084.8085.4685.139,349,300
15 Jun 20180.316 Dividend
14 Jun 201885.3485.6685.1085.6184.969,379,800
13 Jun 201885.3085.7285.0685.1784.5310,379,200
12 Jun 201885.2985.2984.7785.1584.516,829,200
11 Jun 201885.0585.6184.8585.2084.567,074,400
08 Jun 201884.5285.1084.3885.0484.406,247,100
07 Jun 201884.6984.7784.1484.5583.917,405,600
06 Jun 201883.7984.5383.4584.4483.807,218,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...