$68.67 +0.35 (%) Sec SPDR Hlth Shs of Benef.Interest - NYSEARCA

Nov. 24, 2014 | 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
11/21/201468.6868.8268.1368.328,098,690
11/20/201467.9968.2767.7868.009,041,600
11/19/201468.5968.6368.1168.296,253,620
11/18/201467.6368.7267.5768.678,240,090
11/17/201467.1167.7667.1167.588,587,200
11/14/201467.7967.7966.9867.256,331,840
11/13/201467.9668.2067.4967.815,216,640
11/12/201467.7067.9767.5967.863,879,940
11/11/201467.8668.2167.6967.969,777,480
11/10/201467.1867.7466.9267.715,455,260
11/7/201467.7067.7666.8267.0313,895,600
11/6/201467.3867.8567.3867.707,962,370
11/5/201467.9767.9967.1367.296,592,080
11/4/201467.3367.5466.9567.365,716,000
11/3/201467.3767.4666.8767.358,681,070
10/31/201467.8667.9967.0567.2711,388,700
10/30/201465.6967.0465.6367.0011,630,600
10/29/201465.7465.9865.3565.7910,162,400
10/28/201465.8065.8065.1865.768,770,850
10/27/201465.2265.3564.9965.289,110,780
10/24/201464.4965.2464.3565.219,703,460
10/23/201463.7364.6663.7364.3111,165,000
10/22/201463.5763.7363.0563.2313,813,800
10/21/201462.4363.5962.3763.5514,962,000
10/20/201460.9761.9660.9761.919,854,760
10/17/201460.7961.5660.6561.1715,704,700
10/16/201459.7060.9259.4560.2130,185,000
10/15/201461.0260.7959.2160.5232,120,100
10/14/201461.8562.0660.6061.0219,321,000
10/13/201463.0063.0361.4161.4817,939,400
10/10/201463.2964.0662.9762.9715,607,200
10/9/201464.6064.6763.3263.3615,686,400
10/8/201463.2264.7563.0664.7011,412,300
10/7/201463.9864.0163.0963.0911,281,800
10/6/201464.6964.9163.8564.118,287,490
10/3/201463.6464.4963.6064.4111,383,100
10/2/201463.2463.3962.5763.117,225,190
10/1/201464.1064.1063.0363.2411,141,700
9/30/201464.3964.5163.8663.917,505,420
9/29/201463.8664.4863.8164.2610,281,700
9/26/201464.5064.5063.8564.406,513,230
9/25/201465.1965.2164.2064.2011,659,800
9/24/201464.3165.2764.2965.278,120,930
9/23/201463.9364.4363.8364.157,833,900
9/22/201464.7464.8064.2964.534,005,690
9/19/201465.1665.3164.7964.886,833,540
9/18/201464.7765.0764.6565.045,460,680
9/17/201464.4764.8164.0964.566,704,290
9/16/201463.5564.5663.4764.516,906,860
9/15/201463.8163.8863.4263.646,082,500
9/12/201464.2564.2863.6363.817,340,350
9/11/201464.2164.3763.9664.286,360,280
9/10/201464.1064.5463.9764.467,039,630
9/9/201464.2764.2963.8564.016,667,270
9/8/201464.0564.3063.9364.187,204,790
9/5/201463.8264.1863.1564.176,349,370
9/4/201464.2664.4263.6763.806,231,390
9/3/201464.2364.4163.9764.125,421,860
9/2/201463.9964.0563.6663.835,076,750
8/29/201463.7363.9263.5763.864,139,090
8/28/201463.4763.7763.4063.633,466,760
8/27/201463.8563.8863.5663.654,151,670
8/26/201463.5663.7463.4363.703,603,440
8/25/201463.3763.6063.2163.474,862,980
8/22/201463.0363.1762.8462.993,249,220
8/21/201462.9363.1262.8762.933,125,880
8/20/201462.7362.9562.5662.844,513,780
8/19/201462.5362.8962.3162.853,874,860
8/18/201462.2762.5362.1962.447,448,760
8/15/201462.2062.2761.3961.967,777,640
8/14/201461.2961.9061.1061.904,797,400
8/13/201460.6961.2460.6761.184,751,900
8/12/201460.4460.6060.2860.452,878,460
8/11/201460.7760.9560.4760.504,700,620
8/8/201459.9060.5759.7060.535,472,580
8/7/201460.7360.8059.7159.8210,947,000
8/6/201460.3760.8560.1560.609,568,210
8/5/201460.9661.1660.4360.6310,309,500
8/4/201461.0961.3460.6761.229,208,910
8/1/201460.7761.2760.5060.9616,923,800
7/31/201461.6361.7660.9160.918,193,480
7/30/201462.2562.4861.8762.197,752,690
7/29/201462.0862.1761.8261.945,321,800
7/28/201461.8562.0561.5661.897,004,880
7/25/201461.9361.9561.5261.834,129,330
7/24/201462.3362.4062.0062.066,107,420
7/23/201462.1562.2861.9062.197,265,000
7/22/201461.4761.8661.4461.695,640,690
7/21/201461.2361.2660.9561.163,731,880
7/18/201460.6461.5260.5061.418,938,740
7/17/201460.8561.3660.3560.427,322,420
7/16/201461.4961.5360.8261.095,279,220
7/15/201461.8661.9061.1561.295,498,880
7/14/201461.9861.9861.6761.824,078,760
7/11/201461.5861.6861.2461.623,779,770
7/10/201461.0461.6260.8161.494,726,650
7/9/201461.4461.5961.1161.535,879,920
7/8/201461.7561.7861.0661.277,145,440
7/7/201462.0762.3361.8061.853,900,330
7/3/201462.2062.3461.9362.322,468,590
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center