XLV - Health Care Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019100.85101.47100.47100.83100.836,433,171
Dec 12, 2019100.07101.28100.02100.95100.959,769,100
Dec 11, 2019100.01100.2799.82100.02100.026,064,300
Dec 10, 201999.69100.0299.3099.9399.936,027,900
Dec 09, 2019100.45100.4799.7199.7199.715,148,900
Dec 06, 2019100.27100.75100.20100.41100.415,658,500
Dec 05, 201999.8199.9098.9199.7599.757,390,400
Dec 04, 201999.2399.8899.1399.7599.756,237,600
Dec 03, 201998.3098.9198.0398.8398.837,709,700
Dec 02, 201999.6999.7298.7399.0599.056,682,200
Nov 29, 201999.5899.8199.2999.4999.492,392,000
Nov 27, 201999.4799.9999.3899.8499.846,333,200
Nov 26, 201999.4099.5699.0099.3399.3311,073,300
Nov 25, 201998.6699.4398.5199.4199.4111,726,500
Nov 22, 201998.0898.4097.8798.2698.266,141,800
Nov 21, 201997.7297.9897.0597.9197.919,122,400
Nov 20, 201997.6397.9797.0897.6697.6612,305,600
Nov 19, 201997.4797.9397.2297.7997.7910,025,800
Nov 18, 201997.3797.9397.0197.1397.1311,251,400
Nov 15, 201995.7697.6395.6797.4697.4611,337,700
Nov 14, 201995.4095.5794.8595.4395.436,498,800
Nov 13, 201995.0595.6594.9095.4295.426,507,700
Nov 12, 201994.8995.6594.7695.3195.3113,801,500
Nov 11, 201994.7794.9794.4894.7494.746,092,500
Nov 08, 201994.3895.1594.2795.1395.137,756,900
Nov 07, 201994.5994.7494.1694.4494.447,827,900
Nov 06, 201994.0094.4193.7194.2394.2313,130,200
Nov 05, 201994.7294.7393.7093.9193.9113,273,800
Nov 04, 201995.3195.3694.5494.5894.589,878,200
Nov 01, 201995.2695.6794.8594.8794.8714,670,800
Oct 31, 201994.6894.8194.1494.7594.759,675,200
Oct 30, 201994.3694.9093.9994.8694.8610,179,700
Oct 29, 201993.2394.4893.0094.3394.3313,768,400
Oct 28, 201992.3093.2092.2293.0193.016,937,900
Oct 25, 201991.7292.3191.4892.0692.065,536,600
Oct 24, 201992.5992.6991.6391.9691.966,892,300
Oct 23, 201992.0292.7091.8392.4392.435,525,000
Oct 22, 201992.3692.9591.8291.8691.868,702,400
Oct 21, 201992.1492.2891.4891.6691.664,948,400
Oct 18, 201991.8492.2491.3591.7691.766,784,700
Oct 17, 201991.7292.3691.6892.1092.107,536,100
Oct 16, 201991.4791.8991.2791.4291.427,851,500
Oct 15, 201990.8991.8690.8391.5491.5412,607,900
Oct 14, 201989.8890.3489.7689.9089.904,915,600
Oct 11, 201990.0591.0089.9089.9489.9410,773,200
Oct 10, 201988.5089.5188.4289.2089.208,232,300
Oct 09, 201988.6689.0288.3688.7688.767,350,200
Oct 08, 201989.0889.1288.1088.1288.1210,649,300
Oct 07, 201989.7690.4289.6389.8389.838,247,200
Oct 04, 201989.0090.1888.9590.1390.139,146,600
Oct 03, 201987.8388.7787.2088.7488.7411,958,800
Oct 02, 201988.9789.1587.5687.9587.9513,385,000
Oct 01, 201990.3790.5789.0789.2589.2513,413,900
Sep 30, 201989.4590.6889.3990.1390.138,031,600
Sep 27, 201990.0390.1689.0089.3389.3310,017,300
Sep 26, 201990.5390.5689.0489.7389.7310,004,500
Sep 25, 201990.6890.7690.1090.2390.237,956,800
Sep 24, 201991.8591.9190.3590.6790.6710,542,600
Sep 23, 201991.7392.0691.4891.5191.514,232,900
Sep 20, 201991.7092.4391.6992.0092.008,935,700
Sep 20, 20190.38 Dividend
Sep 19, 201991.5592.2891.3891.8791.495,058,600
Sep 18, 201991.4591.5690.7991.4491.065,369,800
Sep 17, 201991.2691.7091.1391.4591.073,932,900
Sep 16, 201991.0191.5490.9091.3190.936,668,100
Sep 13, 201991.6792.2591.3291.5191.136,351,000
Sep 12, 201992.0092.3891.5191.5691.189,344,700
Sep 11, 201990.8491.6290.6291.5991.218,124,300
Sep 10, 201989.9790.7089.0290.6990.318,770,700
Sep 09, 201991.3591.3890.1090.4390.0610,675,900
Sep 06, 201991.2191.5391.0891.2790.8913,166,400
Sep 05, 201990.9091.2290.4291.0290.647,897,400
Sep 04, 201990.6690.7189.7190.1389.769,318,700
Sep 03, 201990.0790.5089.7590.0789.706,437,800
Aug 30, 201990.9191.0990.2190.6090.234,784,100
Aug 29, 201990.4990.7589.9190.4990.124,360,300
Aug 28, 201988.8590.0088.7289.8189.445,691,500
Aug 27, 201990.2490.5589.1089.1688.798,252,000
Aug 26, 201989.4789.7689.1089.6989.328,913,900
Aug 23, 201990.7091.0488.3288.7688.399,822,700
Aug 22, 201991.4891.6990.5090.8690.486,486,900
Aug 21, 201991.2791.5391.0491.3190.935,687,100
Aug 20, 201991.4591.6490.5790.6490.274,708,800
Aug 19, 201991.2691.6591.1191.4291.046,427,200
Aug 16, 201990.0690.7990.0090.5590.1810,239,300
Aug 15, 201989.5289.7988.8789.4589.0812,315,200
Aug 14, 201990.7590.9789.0989.1488.7716,426,100
Aug 13, 201990.4892.1790.4091.6991.3112,232,500
Aug 12, 201991.0691.4090.1690.5190.146,640,800
Aug 09, 201991.1391.9890.6191.4091.027,253,100
Aug 08, 201990.3791.3890.2591.2990.9112,034,800
Aug 07, 201989.3390.3488.2090.0989.7212,452,500
Aug 06, 201989.3690.0888.8790.0689.6910,135,900
Aug 05, 201990.0290.3888.1988.9188.5417,626,200
Aug 02, 201991.1391.4190.4691.0590.6715,956,600
Aug 01, 201991.1592.2490.7191.2690.8816,422,500
Jul 31, 201991.9592.3390.5891.1490.768,557,400
Jul 30, 201991.7492.0991.3692.0591.677,959,200
Jul 29, 201992.1292.5291.9792.4592.075,887,500
Jul 26, 201992.0692.2491.7292.0791.693,812,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...