Advertisement
Advertisement
E-mini Health Care Select Secto (XAV=F)
CME - CME Delayed Price. Currency in USD
Follow
As of 03:59PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 1,328.40 | 1,336.00 | 1,327.70 | 1,329.00 | 1,329.00 | 161 |
| Sep 21, 2023 | 1,339.20 | 1,341.70 | 1,331.10 | 1,331.40 | 1,331.40 | 214 |
| Sep 20, 2023 | 1,345.30 | 1,353.20 | 1,344.00 | 1,344.30 | 1,344.30 | 214 |
| Sep 19, 2023 | 1,339.80 | 1,346.20 | 1,335.20 | 1,343.60 | 1,343.60 | 360 |
| Sep 18, 2023 | 1,347.10 | 1,348.20 | 1,339.10 | 1,342.90 | 1,342.90 | 241 |
| Sep 15, 2023 | 1,340.78 | 1,340.78 | 1,340.78 | 1,340.78 | 1,340.78 | 343 |
| Sep 14, 2023 | 1,346.40 | 1,346.40 | 1,340.00 | 1,342.80 | 1,342.80 | 128 |
| Sep 13, 2023 | 1,338.50 | 1,341.50 | 1,337.50 | 1,339.30 | 1,339.30 | 874 |
| Sep 12, 2023 | 1,337.20 | 1,342.00 | 1,330.20 | 1,338.60 | 1,338.60 | 1,346 |
| Sep 11, 2023 | 1,333.30 | 1,342.80 | 1,333.30 | 1,340.60 | 1,340.60 | 10,636 |
| Sep 08, 2023 | 1,331.80 | 1,336.20 | 1,329.00 | 1,332.30 | 1,332.30 | 1,796 |
| Sep 07, 2023 | 1,325.30 | 1,337.40 | 1,325.30 | 1,332.30 | 1,332.30 | 1,394 |
| Sep 06, 2023 | 1,332.60 | 1,338.90 | 1,319.90 | 1,327.00 | 1,327.00 | 175 |
| Sep 05, 2023 | 1,348.90 | 1,349.40 | 1,334.60 | 1,334.70 | 1,334.70 | 354 |
| Sep 01, 2023 | 1,353.20 | 1,354.50 | 1,345.10 | 1,348.20 | 1,348.20 | 288 |
| Aug 31, 2023 | 1,359.80 | 1,361.20 | 1,344.90 | 1,345.40 | 1,345.40 | 203 |
| Aug 30, 2023 | 1,365.20 | 1,369.70 | 1,361.10 | 1,362.20 | 1,362.20 | 362 |
| Aug 29, 2023 | 1,353.90 | 1,363.10 | 1,351.80 | 1,363.00 | 1,363.00 | 146 |
| Aug 28, 2023 | 1,354.10 | 1,356.60 | 1,346.40 | 1,351.50 | 1,351.50 | 740 |
| Aug 25, 2023 | 1,345.70 | 1,352.50 | 1,338.80 | 1,348.50 | 1,348.50 | 627 |
| Aug 24, 2023 | 1,348.70 | 1,357.90 | 1,339.50 | 1,340.10 | 1,340.10 | 544 |
| Aug 23, 2023 | 1,355.70 | 1,357.80 | 1,348.90 | 1,351.20 | 1,351.20 | 114 |
| Aug 22, 2023 | 1,349.50 | 1,353.20 | 1,346.60 | 1,347.00 | 1,347.00 | 1,523 |
| Aug 21, 2023 | 1,349.80 | 1,353.50 | 1,346.80 | 1,352.30 | 1,352.30 | 235 |
| Aug 18, 2023 | 1,344.80 | 1,351.90 | 1,344.80 | 1,350.10 | 1,350.10 | 148 |
| Aug 17, 2023 | 1,357.30 | 1,361.70 | 1,350.50 | 1,351.90 | 1,351.90 | 328 |
| Aug 16, 2023 | 1,370.90 | 1,374.70 | 1,362.30 | 1,362.60 | 1,362.60 | 232 |
| Aug 15, 2023 | 1,375.20 | 1,378.10 | 1,372.50 | 1,373.20 | 1,373.20 | 141 |
| Aug 14, 2023 | 1,378.00 | 1,382.70 | 1,373.60 | 1,378.30 | 1,378.30 | 3,123 |
| Aug 11, 2023 | 1,365.60 | 1,375.50 | 1,364.50 | 1,373.70 | 1,373.70 | 1,513 |
| Aug 10, 2023 | 1,370.70 | 1,382.40 | 1,365.30 | 1,366.50 | 1,366.50 | 491 |
| Aug 09, 2023 | 1,367.70 | 1,374.70 | 1,366.80 | 1,367.60 | 1,367.60 | 1,546 |
| Aug 08, 2023 | 1,367.20 | 1,369.50 | 1,361.60 | 1,368.60 | 1,368.60 | 260 |
| Aug 07, 2023 | 1,347.50 | 1,359.20 | 1,346.90 | 1,358.10 | 1,358.10 | 171 |
| Aug 04, 2023 | 1,350.00 | 1,355.60 | 1,340.90 | 1,342.30 | 1,342.30 | 235 |
| Aug 03, 2023 | 1,350.50 | 1,351.90 | 1,346.10 | 1,348.00 | 1,348.00 | 184 |
| Aug 02, 2023 | 1,358.10 | 1,363.80 | 1,352.90 | 1,355.60 | 1,355.60 | 204 |
| Aug 01, 2023 | 1,358.30 | 1,362.80 | 1,351.50 | 1,354.70 | 1,354.70 | 340 |
| Jul 31, 2023 | 1,363.30 | 1,365.00 | 1,357.60 | 1,361.70 | 1,361.70 | 233 |
| Jul 28, 2023 | 1,375.30 | 1,375.30 | 1,365.90 | 1,372.60 | 1,372.60 | 324 |
| Jul 27, 2023 | 1,379.90 | 1,384.90 | 1,364.50 | 1,369.60 | 1,369.60 | 269 |
| Jul 26, 2023 | 1,373.80 | 1,383.80 | 1,371.80 | 1,379.60 | 1,379.60 | 194 |
| Jul 25, 2023 | 1,374.60 | 1,386.20 | 1,374.10 | 1,380.80 | 1,380.80 | 591 |
| Jul 24, 2023 | 1,385.60 | 1,390.50 | 1,381.40 | 1,382.00 | 1,382.00 | 2,509 |
| Jul 21, 2023 | 1,372.20 | 1,388.60 | 1,370.70 | 1,384.70 | 1,384.70 | 184 |
| Jul 20, 2023 | 1,358.10 | 1,375.50 | 1,358.10 | 1,371.90 | 1,371.90 | 427 |
| Jul 19, 2023 | 1,349.90 | 1,357.40 | 1,347.00 | 1,349.70 | 1,349.70 | 283 |
| Jul 18, 2023 | 1,334.50 | 1,351.40 | 1,333.30 | 1,343.50 | 1,343.50 | 273 |
| Jul 17, 2023 | 1,337.30 | 1,337.30 | 1,329.90 | 1,333.90 | 1,333.90 | 463 |
| Jul 14, 2023 | 1,329.00 | 1,343.70 | 1,329.00 | 1,339.20 | 1,339.20 | 426 |
| Jul 13, 2023 | 1,322.10 | 1,326.40 | 1,318.80 | 1,320.60 | 1,320.60 | 776 |
| Jul 12, 2023 | 1,326.10 | 1,327.70 | 1,318.70 | 1,320.10 | 1,320.10 | 409 |
| Jul 11, 2023 | 1,321.10 | 1,328.00 | 1,318.90 | 1,324.00 | 1,324.00 | 246 |
| Jul 10, 2023 | 1,316.10 | 1,325.40 | 1,316.10 | 1,324.20 | 1,324.20 | 375 |
| Jul 07, 2023 | 1,330.80 | 1,330.80 | 1,306.00 | 1,313.40 | 1,313.40 | 372 |
| Jul 06, 2023 | 1,333.10 | 1,334.40 | 1,326.40 | 1,329.60 | 1,329.60 | 604 |
| Jul 05, 2023 | 1,339.70 | 1,343.70 | 1,336.60 | 1,341.20 | 1,341.20 | 315 |
| Jul 03, 2023 | 1,346.20 | 1,346.20 | 1,336.90 | 1,342.50 | 1,342.50 | 285 |
| Jun 30, 2023 | 1,344.40 | 1,356.10 | 1,343.70 | 1,354.10 | 1,354.10 | 480 |
| Jun 29, 2023 | 1,328.10 | 1,340.00 | 1,326.00 | 1,339.50 | 1,339.50 | 281 |
| Jun 28, 2023 | 1,334.20 | 1,334.80 | 1,327.20 | 1,330.70 | 1,330.70 | 501 |
| Jun 27, 2023 | 1,332.10 | 1,340.00 | 1,326.90 | 1,335.90 | 1,335.90 | 567 |
| Jun 26, 2023 | 1,343.90 | 1,343.90 | 1,326.60 | 1,338.60 | 1,338.60 | 210 |
| Jun 23, 2023 | 1,348.80 | 1,352.30 | 1,343.90 | 1,347.20 | 1,347.20 | 309 |
| Jun 22, 2023 | 1,346.40 | 1,353.90 | 1,343.40 | 1,351.80 | 1,351.80 | 146 |
| Jun 21, 2023 | 1,340.40 | 1,348.00 | 1,334.70 | 1,344.10 | 1,344.10 | 732 |
| Jun 20, 2023 | 1,334.00 | 1,348.00 | 1,332.20 | 1,343.30 | 1,343.30 | 727 |
| Jun 16, 2023 | 1,338.70 | 1,338.70 | 1,338.70 | 1,338.70 | 1,338.70 | 618 |
| Jun 15, 2023 | 1,315.20 | 1,332.20 | 1,315.20 | 1,331.80 | 1,331.80 | 421 |
| Jun 14, 2023 | 1,320.10 | 1,320.10 | 1,308.90 | 1,312.20 | 1,312.20 | 460 |
| Jun 13, 2023 | 1,316.20 | 1,326.90 | 1,316.10 | 1,326.90 | 1,326.90 | 1,421 |
| Jun 12, 2023 | 1,315.50 | 1,320.60 | 1,310.50 | 1,319.80 | 1,319.80 | 8,045 |
| Jun 09, 2023 | 1,311.40 | 1,318.00 | 1,305.50 | 1,315.70 | 1,315.70 | 5,085 |
| Jun 08, 2023 | 1,302.30 | 1,313.20 | 1,300.40 | 1,312.00 | 1,312.00 | 181 |
| Jun 07, 2023 | 1,306.20 | 1,308.60 | 1,302.70 | 1,303.90 | 1,303.90 | 1,154 |
| Jun 06, 2023 | 1,324.80 | 1,324.80 | 1,303.70 | 1,309.20 | 1,309.20 | 1,794 |
| Jun 05, 2023 | 1,318.10 | 1,326.10 | 1,316.60 | 1,321.10 | 1,321.10 | 305 |
| Jun 02, 2023 | 1,301.70 | 1,317.90 | 1,301.70 | 1,315.90 | 1,315.90 | 738 |
| Jun 01, 2023 | 1,288.00 | 1,301.80 | 1,282.50 | 1,298.50 | 1,298.50 | 342 |
| May 31, 2023 | 1,277.60 | 1,293.60 | 1,274.40 | 1,291.00 | 1,291.00 | 2,026 |
| May 30, 2023 | 1,285.60 | 1,290.80 | 1,277.60 | 1,280.50 | 1,280.50 | 973 |
| May 26, 2023 | 1,291.40 | 1,301.60 | 1,287.30 | 1,288.50 | 1,288.50 | 550 |
| May 25, 2023 | 1,296.90 | 1,296.90 | 1,283.10 | 1,291.90 | 1,291.90 | 415 |
| May 24, 2023 | 1,310.60 | 1,310.60 | 1,303.40 | 1,305.80 | 1,305.80 | 369 |
| May 23, 2023 | 1,321.70 | 1,323.80 | 1,312.40 | 1,315.10 | 1,315.10 | 256 |
| May 22, 2023 | 1,330.60 | 1,339.50 | 1,327.50 | 1,329.90 | 1,329.90 | 882 |
| May 19, 2023 | 1,325.80 | 1,337.60 | 1,325.80 | 1,328.70 | 1,328.70 | 388 |
| May 18, 2023 | 1,322.40 | 1,323.70 | 1,313.20 | 1,323.00 | 1,323.00 | 579 |
| May 17, 2023 | 1,326.90 | 1,327.20 | 1,312.10 | 1,326.20 | 1,326.20 | 397 |
| May 16, 2023 | 1,332.00 | 1,333.20 | 1,324.80 | 1,325.40 | 1,325.40 | 379 |
| May 15, 2023 | 1,339.30 | 1,339.30 | 1,330.90 | 1,335.90 | 1,335.90 | 177 |
| May 12, 2023 | 1,343.20 | 1,344.80 | 1,333.30 | 1,338.90 | 1,338.90 | 585 |
| May 11, 2023 | 1,342.50 | 1,342.50 | 1,332.70 | 1,341.50 | 1,341.50 | 7,325 |
| May 10, 2023 | 1,345.60 | 1,349.00 | 1,338.30 | 1,345.70 | 1,345.70 | 218 |
| May 09, 2023 | 1,346.00 | 1,351.30 | 1,341.80 | 1,342.30 | 1,342.30 | 264 |
| May 08, 2023 | 1,350.90 | 1,352.40 | 1,345.00 | 1,351.50 | 1,351.50 | 162 |
| May 05, 2023 | 1,352.80 | 1,359.00 | 1,347.00 | 1,354.20 | 1,354.20 | 139 |
| May 04, 2023 | 1,345.60 | 1,347.20 | 1,337.00 | 1,342.20 | 1,342.20 | 353 |
| May 03, 2023 | 1,363.40 | 1,366.90 | 1,352.90 | 1,353.70 | 1,353.70 | 1,031 |
| May 02, 2023 | 1,359.70 | 1,367.20 | 1,347.10 | 1,356.00 | 1,356.00 | 421 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
