$75.16 +0.11 (%) Sec SPDR Hlth Shs of Benef.Interest - NYSE ARCA

Jul. 29, 2016 | 03:35 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLV historical data

Date Open High Low Close Volume
7/28/201675.0075.2474.6875.055,470,050
7/27/201674.6375.2474.4975.127,983,150
7/26/201674.6274.8974.4874.786,904,220
7/25/201675.0175.0774.4574.915,868,390
7/22/201674.8375.0874.6274.995,446,480
7/21/201674.6274.9974.5574.849,230,810
7/20/201674.2974.7574.1974.626,855,040
7/19/201674.2074.3873.7373.956,634,710
7/18/201674.1074.2573.8474.113,954,260
7/15/201674.4274.6373.9974.087,131,320
7/14/201674.3174.6673.8774.144,813,170
7/13/201674.0874.1873.7573.826,401,920
7/12/201673.6573.9673.5973.8510,237,200
7/11/201673.9174.1073.4273.497,375,090
7/8/201673.1573.7172.7673.6911,013,200
7/7/201673.3473.3572.4672.798,022,360
7/6/201671.9873.0571.9072.9018,791,500
7/5/201671.7372.3871.7372.098,359,780
7/1/201671.8772.3371.6472.166,793,140
6/30/201671.1871.7570.8371.719,535,180
6/29/201670.2071.2470.2071.048,968,420
6/28/201668.8669.7768.8569.7113,652,400
6/27/201668.8469.0868.0968.3818,634,700
6/24/201669.3570.4069.0569.2922,576,500
6/23/201671.0871.3970.7571.387,626,920
6/22/201670.2671.2570.2070.4611,207,600
6/21/201670.7470.8170.1070.267,014,950
6/20/201670.6671.0070.4170.507,983,660
6/17/201670.9070.9369.8070.0610,799,100
6/16/201670.6271.2070.2771.089,341,200
6/15/201671.5171.6670.7770.837,861,120
6/14/201671.0471.3570.7471.328,000,480
6/13/201671.5272.0671.1971.218,724,590
6/10/201671.9471.9871.4571.7810,270,900
6/9/201672.3272.8472.1572.369,608,540
6/8/201672.1772.6172.0172.484,621,260
6/7/201672.3872.4572.0572.236,439,120
6/6/201672.3072.8172.1272.689,117,600
6/3/201672.3172.5571.7172.2913,896,000
6/2/201671.5572.5371.4672.5312,473,100
6/1/201671.1371.7771.0771.619,301,690
5/31/201671.4071.5271.0471.357,669,810
5/27/201670.8171.3470.8171.189,641,320
5/26/201670.8871.0070.6370.865,257,680
5/25/201670.6070.9970.5970.858,953,620
5/24/201669.7670.5269.6770.4111,936,400
5/23/201669.5969.7269.3569.415,061,440
5/20/201669.3169.9369.2869.697,926,080
5/19/201669.2469.5668.6169.058,765,720
5/18/201669.2469.9969.1769.6411,524,300
5/17/201669.9570.1369.1069.3514,920,000
5/16/201669.1570.2369.1270.088,338,120
5/13/201669.2269.6769.0869.1411,947,300
5/12/201669.8670.0768.9069.3011,322,900
5/11/201670.4570.6369.7069.718,452,540
5/10/201670.2570.5770.0670.5611,073,000
5/9/201669.1870.1969.1569.9713,607,000
5/6/201669.3469.5468.6169.1814,164,300
5/5/201669.3169.6969.1669.5910,145,200
5/4/201669.5369.6569.1169.3011,802,000
5/3/201669.9470.4069.7069.989,436,760
5/2/201669.9270.2269.6370.199,074,810
4/29/201670.2670.4069.3769.7913,577,800
4/28/201670.8371.5970.5170.9019,512,000
4/27/201671.3771.5470.9471.249,121,170
4/26/201671.7371.7371.1171.327,433,500
4/25/201671.6071.8271.3671.598,937,490
4/22/201671.7672.1271.4471.8712,052,800
4/21/201671.3471.8871.2571.7212,463,100
4/20/201670.9471.6470.8871.3010,763,400
4/19/201670.7971.3070.5370.926,655,010
4/18/201669.8270.7569.7170.6711,505,400
4/15/201670.2470.2469.5570.027,945,340
4/14/201670.0170.3069.8170.076,655,200
4/13/201669.7070.0769.3370.039,706,170
4/12/201668.8169.5368.8069.3813,510,500
4/11/201669.3269.5268.6768.828,695,540
4/8/201669.9770.0068.9469.3512,883,800
4/7/201669.8170.2869.1869.5419,216,700
4/6/201668.4970.3468.4970.3124,546,600
4/5/201668.5668.8868.3168.4716,555,100
4/4/201668.7169.6268.7069.3717,381,200
4/1/201667.5068.8067.3768.559,120,160
3/31/201667.8968.2967.7567.788,602,690
3/30/201668.3268.5067.8767.997,607,720
3/29/201667.0868.0466.8567.9810,455,600
3/28/201667.5767.6467.1067.207,156,300
3/24/201667.1267.6466.8767.398,492,750
3/23/201667.8567.9767.3667.429,105,060
3/22/201667.0168.1167.0167.9013,200,200
3/21/201666.9067.3766.7967.2312,183,600
3/18/201666.1867.0866.0666.8419,524,800
3/17/201667.0267.0365.6666.3020,920,500
3/16/201667.1167.4766.5567.0816,881,300
3/15/201667.8567.9967.0467.2415,226,500
3/14/201668.3468.5768.1368.306,140,950
3/11/201667.7168.6067.6668.5910,618,300
3/10/201667.5768.0366.7667.2811,288,400
3/9/201667.3067.5366.7867.2413,032,500
3/8/201667.5567.7767.0367.128,204,190
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center