XLV Historical Prices | SPDR Select Sector Fund - Healt Stock

Dow

0.52% Nasdaq

1.11%

Health Care Select Sector SPDR (XLV)

-NYSEArca

49.29 0.00(0.00%) May 22, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	49.56	50.40	49.06	49.29	20,132,000	49.29
May 21, 2013	48.89	49.36	48.79	49.29	8,319,100	49.29
May 20, 2013	49.13	49.17	48.72	48.76	8,967,600	48.76
May 17, 2013	48.88	49.14	48.70	49.10	9,246,700	49.10
May 16, 2013	49.23	49.31	48.78	48.82	7,954,100	48.82
May 15, 2013	49.05	49.61	49.02	49.33	11,796,400	49.33
May 14, 2013	48.60	49.11	48.60	49.07	6,580,500	49.07
May 13, 2013	48.13	48.59	48.07	48.58	9,155,900	48.58
May 10, 2013	47.77	48.23	47.71	48.18	6,045,100	48.18
May 9, 2013	47.59	47.91	47.55	47.71	7,140,300	47.71
May 8, 2013	47.47	47.79	47.47	47.65	20,766,200	47.65
May 7, 2013	47.38	47.56	47.32	47.51	9,847,400	47.51
May 6, 2013	47.68	47.71	47.35	47.36	10,919,000	47.36
May 3, 2013	47.78	47.91	47.59	47.67	6,232,600	47.67
May 2, 2013	47.19	47.45	47.08	47.35	9,803,300	47.35
May 1, 2013	46.93	47.28	46.80	46.83	9,250,700	46.83
Apr 30, 2013	47.56	47.56	47.09	47.33	8,217,900	47.33
Apr 29, 2013	47.58	47.86	47.58	47.69	3,950,000	47.69
Apr 26, 2013	47.39	47.65	47.27	47.54	6,174,900	47.54
Apr 25, 2013	47.62	47.68	47.30	47.55	10,833,800	47.55
Apr 24, 2013	48.12	48.13	47.32	47.36	12,635,900	47.36
Apr 23, 2013	48.04	48.38	47.68	48.19	10,824,200	48.19
Apr 22, 2013	47.80	47.96	47.54	47.89	4,716,400	47.89
Apr 19, 2013	47.00	47.64	47.00	47.60	12,796,700	47.60
Apr 18, 2013	47.47	47.51	46.77	46.94	10,353,400	46.94
Apr 17, 2013	47.45	47.66	47.14	47.52	16,487,600	47.52
Apr 16, 2013	47.43	47.75	47.22	47.74	8,771,800	47.74
Apr 15, 2013	47.91	48.00	47.02	47.06	10,745,300	47.06
Apr 12, 2013	47.72	47.99	47.66	47.93	5,624,200	47.93
Apr 11, 2013	47.51	48.01	47.50	47.84	7,660,400	47.84
Apr 10, 2013	46.82	47.43	46.78	47.38	9,062,100	47.38
Apr 9, 2013	46.59	46.82	46.48	46.60	5,937,500	46.60
Apr 8, 2013	46.42	46.45	46.02	46.45	7,700,600	46.45
Apr 5, 2013	46.27	46.42	46.14	46.41	9,969,300	46.41
Apr 4, 2013	46.53	46.93	46.48	46.67	9,794,600	46.67
Apr 3, 2013	46.82	46.87	46.37	46.46	8,472,800	46.46
Apr 2, 2013	46.40	46.79	46.39	46.74	8,849,300	46.74
Apr 1, 2013	45.98	46.11	45.83	46.07	6,364,600	46.07
Mar 28, 2013	45.68	46.04	45.56	45.95	7,415,700	45.95
Mar 27, 2013	45.21	45.58	45.07	45.55	5,264,700	45.55
Mar 26, 2013	44.88	45.35	44.88	45.32	4,855,800	45.32
Mar 25, 2013	45.04	45.10	44.60	44.80	6,813,400	44.80
Mar 22, 2013	44.74	44.93	44.69	44.93	6,881,400	44.93
Mar 21, 2013	44.76	44.84	44.50	44.59	4,420,000	44.59
Mar 20, 2013	44.63	44.94	44.63	44.84	4,387,000	44.84
Mar 19, 2013	44.51	44.61	44.22	44.47	7,023,300	44.47
Mar 18, 2013	44.41	44.68	44.26	44.44	4,042,100	44.44
Mar 15, 2013	44.71	44.84	44.56	44.73	5,778,400	44.73
Mar 15, 2013	0.194 Dividend
Mar 14, 2013	45.06	45.10	44.88	45.02	3,777,700	44.83
Mar 13, 2013	44.96	45.02	44.78	44.98	4,098,300	44.79
Mar 12, 2013	44.83	45.00	44.82	44.97	4,612,400	44.78
Mar 11, 2013	44.57	44.77	44.43	44.77	6,748,700	44.58
Mar 8, 2013	44.61	44.67	44.34	44.54	4,029,300	44.35
Mar 7, 2013	44.59	44.66	44.41	44.46	4,437,200	44.27
Mar 6, 2013	44.53	44.60	44.40	44.49	5,068,400	44.30
Mar 5, 2013	44.18	44.48	44.14	44.40	6,582,600	44.21
Mar 4, 2013	43.70	44.03	43.61	44.02	4,903,500	43.83
Mar 1, 2013	43.36	43.79	43.22	43.78	7,491,500	43.59
Feb 28, 2013	43.50	43.79	43.43	43.45	4,358,800	43.26
Feb 27, 2013	43.07	43.63	42.88	43.49	6,849,900	43.30
Feb 26, 2013	43.09	43.13	42.71	43.02	6,548,800	42.83
Feb 25, 2013	43.61	43.73	42.88	42.91	6,078,700	42.73
Feb 22, 2013	43.34	43.43	43.17	43.39	6,168,100	43.20
Feb 21, 2013	43.32	43.33	43.04	43.20	7,447,200	43.01
Feb 20, 2013	43.65	43.74	43.38	43.40	6,739,600	43.21
Feb 19, 2013	43.30	43.69	43.30	43.68	7,245,100	43.49
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On XLV

Quotes

Charts

News & Info

ETF

Analyst

Health Care Select Sector SPDR (XLV)