Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
132.79+1.68 (+1.28%)
At close: 03:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2021132.00133.12131.82132.79132.7911,963,860
Dec 06, 2021130.71131.68130.51131.11131.1115,230,900
Dec 03, 2021131.04131.54129.29130.37130.3722,111,900
Dec 02, 2021129.46130.66128.84130.13130.1317,531,100
Dec 01, 2021130.35132.09129.48129.50129.5022,241,400
Nov 30, 2021131.57132.17129.54129.73129.7319,467,000
Nov 29, 2021132.69133.22132.19132.33132.3317,137,100
Nov 26, 2021132.94133.72131.51131.97131.9711,896,900
Nov 24, 2021132.26132.70131.80132.46132.466,760,800
Nov 23, 2021131.75132.65131.35132.51132.5112,075,200
Nov 22, 2021133.16133.62132.20132.37132.3711,146,200
Nov 19, 2021134.18134.63132.85132.97132.9710,166,100
Nov 18, 2021133.87134.12133.32133.78133.789,029,300
Nov 17, 2021133.69134.25133.11133.73133.738,229,000
Nov 16, 2021132.95134.26132.72133.54133.546,150,900
Nov 15, 2021134.12134.19132.85132.98132.986,268,900
Nov 12, 2021134.00134.12133.07133.81133.818,317,600
Nov 11, 2021133.52133.61132.83133.15133.158,597,300
Nov 10, 2021133.12134.08133.10133.54133.548,445,400
Nov 09, 2021133.69133.81132.90133.16133.167,287,000
Nov 08, 2021133.10133.82132.58133.65133.658,948,800
Nov 05, 2021133.15133.70131.90132.86132.8614,867,300
Nov 04, 2021134.98135.19133.43134.36134.3615,818,500
Nov 03, 2021134.24135.34133.74135.29135.2914,610,000
Nov 02, 2021134.18135.17133.01134.50134.5020,851,500
Nov 01, 2021133.94134.49133.15133.66133.6614,356,700
Oct 29, 2021132.36133.99131.85133.82133.8215,412,600
Oct 28, 2021131.67133.04131.67132.53132.539,282,500
Oct 27, 2021132.69132.83131.39131.43131.4311,851,400
Oct 26, 2021132.13132.86131.41132.48132.489,271,600
Oct 25, 2021131.73131.97130.71131.83131.8310,629,700
Oct 22, 2021131.02131.72130.82131.67131.678,009,700
Oct 21, 2021130.88131.22129.93131.14131.148,267,500
Oct 20, 2021129.54130.80129.42130.61130.6113,665,700
Oct 19, 2021127.79129.10127.79128.77128.779,487,000
Oct 18, 2021127.41127.54126.55127.10127.1011,660,700
Oct 15, 2021128.00128.55127.73127.97127.978,975,400
Oct 14, 2021126.84127.84126.84127.34127.348,857,900
Oct 13, 2021125.55126.11124.77125.54125.5410,609,000
Oct 12, 2021126.35126.48125.03125.34125.3413,007,200
Oct 11, 2021126.83127.50125.91125.95125.957,843,400
Oct 08, 2021127.76128.00126.68126.94126.949,552,300
Oct 07, 2021126.78128.40126.54127.58127.5815,806,400
Oct 06, 2021125.44126.02124.50125.91125.9121,322,100
Oct 05, 2021125.90127.42125.73126.14126.1419,151,800
Oct 04, 2021126.81127.46124.76125.39125.3927,580,700
Oct 01, 2021127.47127.93125.28127.33127.3323,188,900
Sep 30, 2021129.31130.12127.19127.30127.3021,653,100
Sep 29, 2021128.44129.48128.18128.88128.8811,171,400
Sep 28, 2021129.27129.27127.43127.87127.8717,433,400
Sep 27, 2021131.60131.76129.82130.10130.1011,631,400
Sep 24, 2021132.30132.79131.70131.98131.986,962,600
Sep 23, 2021131.87133.29131.77132.52132.5210,366,500
Sep 22, 2021131.74132.23130.94131.57131.5711,964,100
Sep 21, 2021131.75132.70131.33131.35131.3511,741,800
Sep 20, 2021131.03132.32130.01131.15131.1517,245,000
Sep 20, 20210.467 Dividend
Sep 17, 2021132.76133.11132.13133.00132.5313,541,400
Sep 16, 2021133.38133.63131.96132.87132.4010,525,700
Sep 15, 2021132.18133.83131.98133.21132.7410,299,900
Sep 14, 2021132.99133.30132.12132.35131.8910,436,300
Sep 13, 2021133.89133.97131.70132.37131.9111,676,700
Sep 10, 2021134.90135.02133.12133.19132.7210,561,600
Sep 09, 2021135.80136.11134.34134.42133.958,905,600
Sep 08, 2021135.78136.21135.42135.99135.516,986,200
Sep 07, 2021136.34136.56135.16136.05135.578,739,100
Sep 03, 2021136.56137.04135.91136.85136.375,632,800
Sep 02, 2021135.75136.72135.60136.70136.226,847,800
Sep 01, 2021135.32135.44133.97135.25134.7810,571,100
Aug 31, 2021135.42136.05134.73135.21134.749,299,100
Aug 30, 2021134.51135.88134.50135.39134.916,417,200
Aug 27, 2021135.08135.45134.41134.63134.168,679,200
Aug 26, 2021135.39135.69134.52134.78134.315,972,100
Aug 25, 2021135.55135.62134.75135.31134.836,918,500
Aug 24, 2021136.16136.18135.29135.68135.206,548,100
Aug 23, 2021136.88136.98136.12136.16135.688,471,300
Aug 20, 2021135.47136.52135.00136.11135.637,252,700
Aug 19, 2021133.84136.04133.80135.34134.8611,669,200
Aug 18, 2021136.63136.78134.65134.73134.2612,427,700
Aug 17, 2021134.85136.81134.78136.81136.3313,874,500
Aug 16, 2021133.69135.23133.23135.21134.748,404,200
Aug 13, 2021133.19133.72133.03133.69133.227,922,900
Aug 12, 2021131.95132.97131.86132.86132.398,220,300
Aug 11, 2021133.35133.56131.71131.82131.3614,512,500
Aug 10, 2021133.52133.79132.63133.14132.675,832,600
Aug 09, 2021133.13133.70133.03133.45132.989,852,500
Aug 06, 2021132.99133.11132.09132.94132.476,923,700
Aug 05, 2021133.50133.52132.04133.05132.588,240,900
Aug 04, 2021133.65134.47133.43133.60133.138,322,100
Aug 03, 2021132.39134.21132.30134.17133.707,701,700
Aug 02, 2021132.67132.85131.94132.33131.878,366,300
Jul 30, 2021131.81132.64131.63132.15131.696,634,400
Jul 29, 2021132.14132.23131.64132.03131.575,662,700
Jul 28, 2021131.05132.09130.72131.71131.257,432,600
Jul 27, 2021130.45131.24130.10131.24130.789,551,600
Jul 26, 2021131.11131.49130.20130.63130.176,626,500
Jul 23, 2021130.53131.61130.37131.48131.028,303,800
Jul 22, 2021129.14129.98128.79129.98129.529,261,100
Jul 21, 2021129.34129.38127.64129.03128.588,295,700
Jul 20, 2021127.68129.55127.68128.82128.3715,053,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement