Dow Up0.26% Nasdaq Down1.07%

Health Care Select Sector SPDR ETF (XLV)

-NYSEArca
63.64 0.17(0.27%)
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jan 15, 199926.5626.9126.5626.837,70021.80
Jan 14, 199926.7826.8626.3826.4712,20021.51
Jan 13, 199925.7826.8825.7826.697,10021.69
Jan 12, 199927.1227.2526.9126.94270,70021.89
Jan 11, 199926.9727.2526.8127.057,70021.98
Jan 8, 199926.7226.9826.7226.9824,40021.93
Jan 7, 199926.5326.6926.3426.6615,90021.66
Jan 6, 199926.5326.7826.4726.7838,50021.76
Jan 5, 199926.0026.3426.0026.344,40021.41
Jan 4, 199926.2526.3825.7825.94249,20021.08
Dec 31, 199825.8126.0025.7526.006,60021.13
Dec 30, 199826.0026.0325.7225.7217,30020.90
Dec 29, 199825.3825.9425.3825.945,30021.08
Dec 28, 199825.6725.7525.3825.3815,50020.62
Dec 24, 199825.6225.7525.5225.754,90020.93
Dec 23, 199825.1925.5925.1925.5918,10020.80
Dec 22, 199824.8125.0624.8125.035,70020.34
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.