$76.53 -0.06 (%) Sec SPDR Hlth Shs of Benef.Interest - NYSEARCA

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLV historical data

Date Open High Low Close Volume
8/3/201576.6776.9076.0176.538,447,820
7/31/201576.4476.9376.3976.597,910,280
7/30/201576.1976.3375.5676.155,381,100
7/29/201576.4676.6175.9476.269,367,020
7/28/201575.2076.1574.8276.1311,445,100
7/27/201574.6774.9374.3974.7811,037,000
7/24/201576.0076.0574.7174.8513,229,700
7/23/201577.1977.3576.6376.775,677,440
7/22/201576.6777.1276.5577.055,765,360
7/21/201577.1977.3976.5376.888,140,190
7/20/201577.0777.4076.9977.223,874,760
7/17/201577.0577.0776.6676.973,877,860
7/16/201577.0677.2576.8477.145,109,240
7/15/201576.9277.2676.5676.786,994,930
7/14/201575.9676.7875.7976.685,831,840
7/13/201575.8276.0875.6175.927,815,120
7/10/201575.2175.3774.7875.288,059,480
7/9/201574.6874.8774.2474.286,654,600
7/8/201574.5774.8073.8673.8813,074,900
7/7/201574.9175.1773.8975.1710,653,300
7/6/201574.1475.2874.1474.819,352,580
7/2/201575.3675.4174.7074.845,678,770
7/1/201575.1675.2674.7575.197,756,540
6/30/201574.9374.9574.1574.398,722,220
6/29/201575.3375.7274.0974.1313,675,900
6/26/201576.2176.5075.7275.996,147,480
6/25/201575.9176.4675.7176.109,232,470
6/24/201576.3576.4275.6875.687,294,400
6/23/201576.4176.6576.1876.454,631,640
6/22/201576.2776.6676.2176.306,635,030
6/19/201575.8476.0175.6675.7110,327,400
6/18/201575.1176.2875.0876.039,511,180
6/17/201574.9975.1674.5074.975,132,120
6/16/201574.4974.9474.3374.906,041,420
6/15/201573.9774.6873.5974.537,150,170
6/12/201575.0075.1174.3474.446,330,560
6/11/201575.4475.4974.9775.374,912,010
6/10/201574.1274.9573.9874.867,728,760
6/9/201574.2174.2173.6673.958,297,530
6/8/201574.3674.5273.9773.976,736,570
6/5/201574.2774.3973.7474.347,772,230
6/4/201574.6174.9174.1174.376,479,510
6/3/201575.0075.0774.6874.895,357,960
6/2/201575.0075.0974.4674.755,722,420
6/1/201575.3775.5374.7475.247,466,720
5/29/201575.0175.6274.7174.949,839,180
5/28/201575.0775.3474.7775.135,766,400
5/27/201574.4875.1674.2875.0813,043,700
5/26/201574.7574.8374.0774.229,533,830
5/22/201575.0375.3474.9274.984,612,320
5/21/201575.1375.2474.8875.164,537,940
5/20/201575.1875.4774.8575.1510,577,000
5/19/201574.8075.2474.6175.055,869,170
5/18/201574.2174.7974.1774.706,792,240
5/15/201574.2474.3574.0374.263,872,340
5/14/201573.4974.1473.1974.116,894,440
5/13/201573.2673.6472.9773.106,005,820
5/12/201572.9673.3272.6873.027,019,850
5/11/201573.7173.8473.4273.497,980,690
5/8/201573.0273.6572.9673.4511,222,400
5/7/201571.8472.5371.7372.289,019,730
5/6/201572.4172.4571.4271.9410,152,200
5/5/201572.9973.0072.1572.2211,373,800
5/4/201572.9673.4372.7973.148,561,750
5/1/201572.2072.7272.1972.6811,508,300
4/30/201572.4272.7871.3371.7114,554,400
4/29/201572.8973.4172.2572.7313,661,300
4/28/201573.2573.5372.2073.4015,798,400
4/27/201574.5774.6472.9573.0417,847,700
4/24/201574.4874.7374.0774.3910,397,200
4/23/201574.2474.8273.8974.6310,532,500
4/22/201574.4074.5173.9774.356,078,170
4/21/201573.7474.4574.0874.236,577,200
4/20/201573.6673.9473.5573.746,659,540
4/17/201573.4673.6572.8273.2912,115,400
4/16/201574.0574.2373.8273.934,439,530
4/15/201574.1974.3373.8373.976,254,620
4/14/201573.7473.8673.1873.785,878,680
4/13/201574.1174.4473.6373.666,814,840
4/10/201573.5074.1673.2174.065,084,290
4/9/201572.9073.5572.8073.438,181,420
4/8/201572.4373.2072.3472.8812,577,100
4/7/201572.2872.8172.2172.275,599,340
4/6/201571.5972.4971.5072.105,746,210
4/2/201571.8472.3271.6471.997,560,110
4/1/201572.5372.8171.3171.7721,829,300
3/31/201573.4974.1772.5072.508,442,900
3/30/201573.6373.8973.5473.788,008,150
3/27/201572.7273.3272.6073.048,841,560
3/26/201572.2873.1271.9272.5218,253,800
3/25/201574.2574.6272.6772.6915,039,100
3/24/201574.7874.9874.0374.048,467,690
3/23/201574.6775.0974.4074.694,667,760
3/20/201575.4076.0174.4874.909,544,290
3/19/201574.1474.6774.0174.579,403,880
3/18/201573.0374.4572.7574.1412,886,900
3/17/201573.1473.3472.7473.1910,142,500
3/16/201572.4373.4172.1773.4013,635,100
3/13/201571.8572.2871.3371.816,480,350
3/11/201571.4371.5170.9671.017,525,110
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!