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

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Visitors trend2W10W9M
127.30+1.74 (+1.39%)
At close: 04:00PM EDT
128.00 +0.70 (+0.55%)
After hours: 07:51PM EDT
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 2023125.44127.42124.97127.30127.308,163,700
Mar 23, 2023126.32127.08124.84125.56125.5610,092,300
Mar 22, 2023127.80128.27125.78125.80125.8010,480,000
Mar 21, 2023127.45127.88126.68127.73127.738,816,300
Mar 20, 2023125.58127.15125.58126.96126.9610,592,100
Mar 20, 20230.489 Dividend
Mar 17, 2023127.39127.49125.46125.86125.3715,071,400
Mar 16, 2023125.37127.56125.02127.50127.0016,011,400
Mar 15, 2023125.07126.50124.84126.32125.8317,244,600
Mar 14, 2023126.16126.82125.17126.43125.9414,582,900
Mar 13, 2023123.75127.02123.60125.31124.8221,294,200
Mar 10, 2023124.86125.90123.67124.15123.6720,482,800
Mar 09, 2023126.84127.05124.56125.07124.5813,270,300
Mar 08, 2023126.77127.16125.84126.35125.8610,793,200
Mar 07, 2023129.37129.52126.81127.03126.549,604,400
Mar 06, 2023129.26129.70128.81129.11128.618,153,400
Mar 03, 2023128.33129.22127.69129.17128.6710,047,500
Mar 02, 2023126.39128.10126.39127.74127.2410,203,100
Mar 01, 2023126.56127.24126.41126.96126.4711,101,000
Feb 28, 2023127.83127.91127.06127.17126.6810,282,800
Feb 27, 2023129.21129.57127.83128.12127.626,463,900
Feb 24, 2023129.09129.34128.13128.51128.019,008,000
Feb 23, 2023129.81130.85129.24130.19129.689,955,500
Feb 22, 2023130.42130.73129.57129.84129.347,318,900
Feb 21, 2023131.03131.57130.09130.28129.779,066,200
Feb 17, 2023130.20132.23130.08131.99131.4810,798,800
Feb 16, 2023130.93131.99130.54130.82130.318,008,000
Feb 15, 2023132.28132.46131.69132.14131.636,491,900
Feb 14, 2023133.77134.01132.13132.80132.286,905,900
Feb 13, 2023132.51133.60132.51133.59133.076,300,300
Feb 10, 2023131.43132.63131.25132.49131.986,198,600
Feb 09, 2023132.74133.25131.04131.25130.748,085,700
Feb 08, 2023132.32133.15132.21132.41131.905,614,100
Feb 07, 2023131.49133.19131.03132.80132.287,551,000
Feb 06, 2023132.50132.78131.77131.95131.447,328,300
Feb 03, 2023133.17133.60132.25132.69132.1710,046,800
Feb 02, 2023133.01133.26132.13133.08132.5611,274,600
Feb 01, 2023133.36134.81132.36133.99133.4711,843,000
Jan 31, 2023131.96133.38131.83133.36132.846,290,600
Jan 30, 2023132.61133.44131.46131.66131.157,055,400
Jan 27, 2023133.57133.71132.69132.86132.345,854,600
Jan 26, 2023133.83133.95132.73133.77133.256,861,100
Jan 25, 2023132.59133.55132.21133.52133.005,999,000
Jan 24, 2023133.70134.48132.62133.48132.965,754,800
Jan 23, 2023133.99135.12133.69134.37133.857,211,000
Jan 20, 2023133.54134.01132.52133.91133.395,962,200
Jan 19, 2023132.53133.77132.26133.24132.729,902,300
Jan 18, 2023134.82135.17132.79132.92132.4010,629,100
Jan 17, 2023135.38135.61134.64134.82134.306,664,100
Jan 13, 2023134.11135.86134.05135.45134.926,334,100
Jan 12, 2023134.99135.41133.54134.85134.337,580,500
Jan 11, 2023134.61135.30133.99135.28134.757,307,200
Jan 10, 2023133.35134.73133.15134.52134.007,675,200
Jan 09, 2023135.81135.85133.22133.40132.887,719,500
Jan 06, 2023135.33136.04133.61135.67135.147,175,700
Jan 05, 2023134.92135.25133.90134.43133.916,714,200
Jan 04, 2023136.22136.57134.94135.82135.298,469,800
Jan 03, 2023135.96136.33134.43135.46134.937,239,200
Dec 30, 2022135.88136.02134.47135.85135.326,369,500
Dec 29, 2022135.71137.04135.40136.34135.816,297,300
Dec 28, 2022136.20136.86134.82134.87134.355,054,200
Dec 27, 2022136.36136.47135.21135.75135.227,050,500
Dec 23, 2022135.89136.23135.10136.10135.573,766,900
Dec 22, 2022135.45136.06134.26136.02135.495,483,300
Dec 21, 2022135.26136.63134.84136.21135.685,937,500
Dec 20, 2022134.52134.96133.71134.44133.924,815,500
Dec 19, 2022134.93135.18133.86134.47133.956,801,600
Dec 19, 20220.556 Dividend
Dec 16, 2022136.49136.58134.78135.53134.4510,843,900
Dec 15, 2022138.85139.20137.04137.53136.438,746,700
Dec 14, 2022139.82141.28138.92140.10138.9810,882,200
Dec 13, 2022141.35141.77138.91139.88138.769,886,500
Dec 12, 2022138.07139.45138.07139.45138.345,669,700
Dec 09, 2022139.58140.00137.94137.98136.886,203,000
Dec 08, 2022138.76139.93138.49139.77138.666,765,000
Dec 07, 2022137.39138.92137.35138.52137.427,427,000
Dec 06, 2022138.18138.62136.71137.39136.298,171,500
Dec 05, 2022138.88139.20137.97138.44137.346,921,500
Dec 02, 2022138.02139.97138.02139.78138.677,779,800
Dec 01, 2022139.82140.16138.67139.42138.3115,140,200
Nov 30, 2022135.98139.11135.26139.02137.919,377,400
Nov 29, 2022135.83136.05135.05135.78134.705,439,600
Nov 28, 2022136.73137.54135.85136.12135.035,026,800
Nov 25, 2022136.50137.26136.48137.15136.063,256,000
Nov 23, 2022135.82136.54135.48136.34135.255,340,600
Nov 22, 2022134.95135.90134.93135.80134.725,931,100
Nov 21, 2022134.29135.21134.14134.63133.567,995,200
Nov 18, 2022134.09134.80133.65134.57133.506,720,700
Nov 17, 2022131.97133.50131.86132.96131.906,498,700
Nov 16, 2022133.41134.31132.79133.02131.966,122,200
Nov 15, 2022134.10134.66131.97133.08132.028,184,100
Nov 14, 2022133.53134.84133.20133.25132.1910,552,600
Nov 11, 2022134.61134.63131.40133.13132.0710,487,200
Nov 10, 2022134.47135.05132.66134.78133.7112,416,800
Nov 09, 2022132.66133.55131.28131.44130.398,963,500
Nov 08, 2022132.24133.89131.33132.87131.818,930,700
Nov 07, 2022131.02132.56130.53132.21131.166,054,400
Nov 04, 2022131.00131.28128.97130.81129.778,082,200
Nov 03, 2022129.62130.74128.70130.02128.987,916,600
Nov 02, 2022132.52134.03130.50130.57129.5310,228,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement