$74.98 -0.18 (%) Sec SPDR Hlth Shs of Benef.Interest - NYSEARCA

May. 22, 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
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
3/10/201571.2271.5471.0071.0512,323,900
3/9/201571.6371.9271.2271.8510,306,300
3/6/201572.5072.6671.3271.4112,314,900
3/5/201572.6773.1772.5872.846,252,120
3/4/201572.0272.6871.6072.589,153,510
3/3/201572.8572.8671.8772.2310,144,000
3/2/201572.4772.9172.3472.896,769,920
2/27/201572.5672.6572.2072.246,745,250
2/26/201572.3972.6272.0572.594,424,870
2/25/201572.3672.6172.1072.399,629,680
2/24/201572.6172.6572.1572.428,052,220
2/23/201572.2972.7472.1672.518,577,480
2/20/201571.3372.2171.2072.188,213,660
2/19/201571.2371.5571.1171.435,383,560
2/18/201571.2271.3570.8771.317,780,920
2/17/201570.7971.2670.7271.238,381,720
2/13/201570.4970.7870.1770.728,592,300
2/12/201570.5270.6469.8570.4410,124,100
2/11/201570.1870.5769.7970.198,088,130
2/10/201569.5270.1969.3670.128,629,020
2/9/201569.4669.6668.8068.968,139,030
2/6/201570.4270.7169.5969.7811,886,100
2/5/201569.6970.4869.6970.4210,801,400
2/4/201569.2969.6368.8769.2515,184,800
2/3/201570.0070.1669.0770.1317,432,800
2/2/201569.4069.6968.4469.6618,042,300
1/30/201570.0770.5369.1769.2713,886,500
1/29/201569.7870.4369.2270.3712,120,000
1/28/201570.9371.1969.6769.7811,005,400
1/27/201570.6771.3070.5070.8010,040,100
1/26/201571.0171.3570.5871.317,871,690
1/23/201571.2571.3270.9170.946,815,560
1/22/201570.8271.3669.8471.3511,497,400
1/21/201570.3070.7869.9570.518,391,030
1/20/201570.4870.6669.5570.3710,387,200
1/16/201568.9670.5068.9470.3713,759,300
1/15/201570.0870.2169.0369.0716,382,800
1/14/201569.2670.0069.0769.8212,548,000
1/13/201570.9071.2969.3469.9314,219,800
1/12/201570.7571.0070.0570.2411,972,100
1/9/201570.9070.9869.9770.219,724,350
1/8/201570.3470.9270.2270.8422,138,400
1/6/201568.5169.0967.6368.0513,344,500
1/5/201568.3268.8868.1568.2810,784,800
1/2/201568.7169.3568.3568.637,516,770
12/31/201469.2769.6668.3768.387,863,590
12/30/201469.2669.4268.9969.074,965,140
12/29/201469.0669.4768.9869.375,225,880
12/26/201468.9169.3268.8769.134,242,830
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center