$64.88 -0.16 (%) Sec SPDR Hlth Shs of Benef.Interest - NYSEARCA

Sep. 19, 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
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
7/2/201461.5862.0761.4962.074,036,660
7/1/201461.0761.7261.0061.608,150,630
6/30/201461.1161.2560.7660.836,540,580
6/27/201461.0561.2260.8661.074,840,860
6/26/201461.3061.3460.7261.2311,236,400
6/25/201460.4661.1960.4261.1520,099,200
6/24/201460.6560.9760.4260.494,868,460
6/20/201460.3660.6960.3060.684,426,650
6/19/201460.1760.4060.1360.404,313,800
6/18/201459.6660.2159.5860.205,374,240
6/17/201459.7759.8759.5459.723,728,160
6/16/201459.9060.2059.5559.759,021,660
6/13/201459.7359.7859.4759.632,950,920
6/12/201459.8559.9759.5459.684,305,320
6/11/201459.8060.0759.7759.985,901,160
6/10/201459.8660.0559.4660.056,922,430
6/9/201460.1160.1659.7359.855,533,450
6/6/201460.2760.4060.0460.163,950,920
6/5/201460.2260.4159.7960.223,929,850
6/4/201459.9360.1559.7860.153,600,010
6/3/201459.7360.0259.6159.983,054,480
6/2/201459.7459.9459.4259.874,880,340
5/30/201459.5159.8259.5059.797,778,280
5/29/201459.3159.6359.3159.632,682,160
5/28/201459.3459.4559.1659.164,401,690
5/27/201459.3359.3859.0159.333,246,600
5/23/201459.0059.1258.8159.012,796,720
5/22/201458.6559.1758.4658.983,526,100
5/21/201458.3458.6958.2258.633,921,550
5/20/201458.5158.5557.9758.144,611,820
5/19/201458.1558.5558.0058.514,386,050
5/16/201458.0258.2057.7158.158,913,530
5/15/201458.3358.3957.6857.956,469,380
5/13/201458.5658.7158.4258.503,230,400
5/12/201458.0558.4557.9558.415,244,470
5/8/201457.8158.1257.3157.477,710,000
5/7/201457.7057.7957.0357.789,058,120
5/6/201458.0758.0757.5957.626,117,720
5/5/201457.5558.1557.2158.137,218,670
5/2/201458.2358.3457.6357.756,126,560
5/1/201458.1658.5757.7958.256,857,520
4/30/201457.9758.2157.7758.1211,115,200
4/29/201457.8358.1257.6858.078,955,760
4/28/201457.8758.1356.9857.739,735,250
4/25/201457.7857.8157.2457.396,368,630
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center