Health Care Select Sector SPDR® $56.90

down 0.00


16/4/2014 06:40 PM  |  NYSEARCA : XLV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLV historical data

Date Open High Low Close Volume
4/16/201457.1157.2156.5456.9029,585,700
4/15/201456.2456.7455.4256.6217,424,500
4/14/201456.0956.3455.3956.0211,085,300
4/11/201455.9956.6955.5655.7114,710,700
4/10/201458.1658.2556.1156.2417,622,700
4/9/201457.0958.1957.0558.1814,438,600
4/8/201457.4857.5156.6156.9615,165,000
4/7/201457.7158.3757.1657.4315,269,200
4/4/201459.3159.4957.9858.0120,116,600
4/3/201459.2359.2758.6058.999,609,530
4/2/201459.0059.1658.8159.128,999,250
4/1/201458.6659.1358.4658.8610,115,400
3/31/201458.1958.5458.0058.499,508,140
3/28/201458.1158.6557.5257.7113,128,900
3/27/201458.0958.2457.4357.9312,961,000
3/26/201458.3158.7658.0158.0613,638,300
3/25/201457.7258.4357.4458.0414,646,400
3/24/201458.3858.4557.1157.5320,495,100
3/21/201459.5159.7258.0758.1819,504,400
3/20/201459.4659.5359.1459.464,895,320
3/19/201459.7160.0459.0859.468,404,760
3/18/201459.1359.7659.0759.646,147,180
3/17/201458.8059.2658.7059.016,430,120
3/14/201458.6758.9058.4158.448,006,050
3/13/201459.7659.7958.6458.7612,551,300
3/12/201459.2959.6459.1159.578,822,640
3/11/201459.7060.0059.4559.586,031,610
3/10/201459.4559.7359.1559.707,775,870
3/7/201459.9260.0059.0759.4512,630,300
3/6/201460.2960.5059.4759.6014,206,800
3/5/201460.2160.2459.8859.9710,740,200
3/4/201459.5460.2059.5460.129,658,830
3/3/201458.6659.2458.6159.008,919,820
2/28/201459.4960.0158.9359.4410,341,200
2/27/201459.1059.4458.9459.445,980,070
2/26/201459.2759.4758.9659.107,449,000
2/25/201459.1659.4358.9359.106,858,500
2/24/201459.0159.5958.9259.256,464,200
2/21/201458.9859.2258.7458.815,196,270
2/20/201458.4759.0158.2758.929,852,260
2/19/201458.7358.9458.3158.3910,732,600
2/18/201458.4758.8758.3558.7510,874,200
2/14/201457.9558.3057.8358.218,379,770
2/13/201457.2858.0357.1858.008,256,300
2/12/201457.7757.9157.4257.596,535,780
2/11/201456.8657.6456.7357.5910,380,200
2/10/201456.4656.8456.2456.827,902,760
2/7/201455.4856.3755.3356.3511,497,000
2/6/201455.2255.4755.1455.407,842,110
2/5/201455.3755.4754.6555.0916,384,200
2/4/201455.1755.4755.0055.4010,080,000
2/3/201456.1056.2654.7654.8615,808,700
1/31/201455.8756.2955.6955.9610,821,200
1/30/201455.9956.5855.9656.4510,714,000
1/29/201455.5756.0055.2555.4412,281,200
1/28/201455.5656.1855.5355.958,806,220
1/27/201455.6455.7655.0355.2113,825,900
1/24/201456.6656.7755.6655.6613,101,900
1/23/201457.1757.3556.6357.007,052,830
1/22/201457.3957.5057.2157.405,391,280
1/21/201457.3157.4556.9157.355,697,310
1/17/201457.0857.2456.8657.026,907,490
1/16/201456.9257.1856.8557.085,489,810
1/15/201457.1157.1156.7956.9410,054,100
1/14/201456.3757.0856.3156.996,943,410
1/13/201456.8657.0756.1656.2812,815,600
1/10/201456.6656.7556.2156.747,734,240
1/9/201456.1856.5656.0556.526,204,640
1/8/201455.7056.1855.5556.107,793,240
1/7/201455.2855.7955.2855.615,714,000
1/6/201455.4355.6154.9555.039,123,490
1/3/201455.2255.5055.1555.263,642,410
1/2/201455.3155.4255.0055.138,771,740
12/31/201355.5255.5655.2455.446,007,960
12/30/201355.3855.4755.1055.472,374,170
12/27/201355.5955.5955.2855.382,670,400
12/26/201355.0455.4355.0455.432,593,910
12/24/201355.1355.1554.9455.023,291,900
12/23/201355.2055.2154.9755.123,850,880
12/20/201354.7955.0754.6954.916,813,320
12/19/201354.8554.9054.5554.866,691,020
12/18/201353.8055.0053.5054.9810,210,100
12/17/201353.9454.0253.4053.655,133,580
12/16/201354.0554.3853.8253.916,211,600
12/13/201353.9354.0453.5853.814,319,970
12/12/201354.1654.1953.7553.775,645,360
12/11/201355.0555.1254.0954.169,989,180
12/10/201355.2555.3154.8755.113,545,510
12/9/201355.4255.4955.2655.333,902,010
12/6/201354.9755.2454.8255.224,846,480
12/5/201354.5454.8154.3854.513,617,220
12/4/201354.5754.9854.1754.613,474,860
12/3/201355.1855.1854.6854.804,402,280
12/2/201355.2455.4155.1055.284,724,390
11/29/201355.4055.4755.1455.262,837,650
11/27/201355.3955.5755.1855.294,449,530
11/26/201355.4855.6255.2755.315,035,290
11/25/201355.5455.7155.3855.475,270,090
11/22/201354.7955.2554.7355.255,924,650
11/21/201354.4854.6954.3854.524,590,280
Trading Center