U.S. markets closed

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
109.44+1.00 (+0.92%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020108.88109.52108.53109.44109.444,443,900
Nov 25, 2020108.97109.05107.99108.44108.4411,671,800
Nov 24, 2020109.05109.58108.47108.84108.849,615,900
Nov 23, 2020109.34109.40107.84108.52108.527,747,700
Nov 20, 2020108.80109.31108.42108.80108.807,674,500
Nov 19, 2020109.13109.22108.24109.05109.0510,410,900
Nov 18, 2020111.44111.48109.10109.13109.139,849,900
Nov 17, 2020111.36111.61110.67111.20111.208,898,100
Nov 16, 2020113.01113.19111.37111.93111.937,586,000
Nov 13, 2020111.27112.55111.07112.12112.126,576,100
Nov 12, 2020110.92111.36109.98110.72110.727,856,300
Nov 11, 2020112.16112.16110.59111.13111.139,935,400
Nov 10, 2020111.46111.67110.07111.27111.2712,526,500
Nov 09, 2020113.92114.41110.81110.95110.9520,443,000
Nov 06, 2020110.00110.67109.21109.92109.9212,311,200
Nov 05, 2020111.17111.25109.68109.88109.8812,864,800
Nov 04, 2020107.99111.42107.78109.66109.6625,531,500
Nov 03, 2020104.76106.14104.68105.00105.009,812,900
Nov 02, 2020103.16103.73102.41103.49103.4910,287,300
Oct 30, 2020101.56102.16100.31101.66101.6610,741,700
Oct 29, 2020102.46102.91101.06101.69101.6915,974,200
Oct 28, 2020104.14104.77102.40102.53102.5311,431,700
Oct 27, 2020106.23106.76105.83105.89105.896,893,100
Oct 26, 2020106.95107.08105.60106.62106.628,135,500
Oct 23, 2020107.96108.60107.21107.82107.825,697,900
Oct 22, 2020105.97107.61105.96107.42107.426,127,100
Oct 21, 2020106.34106.64105.57105.82105.825,474,300
Oct 20, 2020106.59107.23106.17106.35106.357,421,100
Oct 19, 2020108.20108.53105.85106.21106.218,308,500
Oct 16, 2020107.21108.72107.17107.92107.927,462,100
Oct 15, 2020106.31107.06106.13106.86106.866,197,700
Oct 14, 2020108.23108.68107.30107.64107.645,999,900
Oct 13, 2020108.45109.02107.99108.27108.276,773,600
Oct 12, 2020108.85109.53108.49109.10109.105,065,000
Oct 09, 2020107.99108.68107.71108.36108.365,636,300
Oct 08, 2020107.49107.74107.16107.39107.395,942,700
Oct 07, 2020105.63107.20105.61106.87106.877,873,100
Oct 06, 2020106.60106.66104.79104.89104.897,747,200
Oct 05, 2020104.91106.41104.88106.30106.306,661,200
Oct 02, 2020104.12105.21103.71104.16104.168,628,700
Oct 01, 2020105.97106.40104.67105.12105.129,113,200
Sep 30, 2020104.14106.33104.12105.48105.487,565,500
Sep 29, 2020104.13104.66103.41103.82103.825,402,700
Sep 28, 2020104.01104.76103.75103.95103.956,511,100
Sep 25, 2020101.04103.30100.93103.02103.026,769,000
Sep 24, 2020101.54101.90100.77101.39101.398,434,600
Sep 23, 2020103.39103.43101.80101.90101.907,681,900
Sep 22, 2020103.01103.28102.03102.96102.967,833,300
Sep 21, 2020103.72103.72101.74103.18103.188,783,000
Sep 21, 20200.418 Dividend
Sep 18, 2020105.83106.22104.56105.54105.128,649,300
Sep 17, 2020105.07106.06104.73105.70105.287,597,300
Sep 16, 2020106.80107.01105.93106.05105.637,193,300
Sep 15, 2020106.64107.08105.96106.23105.815,580,500
Sep 14, 2020105.44106.66105.23106.09105.675,846,900
Sep 11, 2020104.67105.09103.79104.59104.188,764,300
Sep 10, 2020106.10106.10103.90104.18103.779,186,200
Sep 09, 2020104.74106.67104.72105.80105.388,200,800
Sep 08, 2020105.53105.57103.67103.96103.559,660,200
Sep 04, 2020106.83107.02104.41105.70105.2814,715,500
Sep 03, 2020109.58109.74105.70106.46106.0413,337,300
Sep 02, 2020107.39109.73106.94109.44109.018,495,800
Sep 01, 2020108.12108.29106.64107.29106.8710,999,300
Aug 31, 2020107.77108.78107.68108.26107.836,721,100
Aug 28, 2020108.06108.06107.20108.00107.575,159,600
Aug 27, 2020107.10108.26106.34107.76107.337,775,200
Aug 26, 2020106.83107.04105.77106.92106.506,995,300
Aug 25, 2020106.87107.09106.46107.05106.635,096,500
Aug 24, 2020107.33107.37105.68106.33105.916,363,200
Aug 21, 2020106.54106.96105.99106.82106.406,466,700
Aug 20, 2020106.58106.95106.43106.71106.294,938,300
Aug 19, 2020107.50107.80106.82107.05106.636,308,100
Aug 18, 2020107.65107.83106.84107.40106.974,220,500
Aug 17, 2020106.99107.84106.94107.43107.004,610,200
Aug 14, 2020106.81107.28106.39106.80106.383,826,200
Aug 13, 2020107.02107.12106.29107.01106.595,323,300
Aug 12, 2020105.95107.49105.91107.15106.738,205,500
Aug 11, 2020106.64106.74105.13105.38104.968,115,900
Aug 10, 2020106.43106.52105.77106.05105.634,640,200
Aug 07, 2020105.96106.43105.66106.41105.994,274,000
Aug 06, 2020106.51106.96105.30106.07105.655,369,700
Aug 05, 2020106.73106.83106.37106.64106.224,406,600
Aug 04, 2020106.38106.63105.49106.15105.736,092,900
Aug 03, 2020106.19106.97106.00106.62106.208,811,800
Jul 31, 2020105.81106.10104.15105.53105.116,920,400
Jul 30, 2020105.85106.32105.00106.14105.725,349,200
Jul 29, 2020106.01107.31105.94106.88106.465,449,800
Jul 28, 2020105.94106.47105.57105.77105.356,239,400
Jul 27, 2020105.06106.16104.73105.89105.475,934,200
Jul 24, 2020106.10106.16104.43105.10104.686,241,000
Jul 23, 2020107.09107.53105.92106.27105.856,970,100
Jul 22, 2020106.28106.93105.73106.75106.335,648,400
Jul 21, 2020106.23106.63105.58105.80105.387,458,600
Jul 20, 2020106.13106.49105.52105.87105.456,776,300
Jul 17, 2020105.01106.25104.86105.89105.477,548,600
Jul 16, 2020104.53104.54103.72104.46104.056,412,200
Jul 15, 2020104.05104.93103.83104.63104.229,606,900
Jul 14, 2020101.04103.46100.85103.29102.8810,889,900
Jul 13, 2020101.29103.15101.02101.28100.8810,167,200
Jul 10, 2020101.03101.1399.97100.71100.3110,502,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...