$68.41 +0.16 (%) Sec SPDR Hlth Shs of Benef.Interest - NYSE ARCA

Dec. 2, 2016 | 04:00 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
12/2/201668.3768.6868.1468.417,964,530
12/1/201668.8369.0068.0568.2511,360,700
11/30/201669.4669.4868.7268.758,640,680
11/29/201669.1269.6169.1169.417,093,900
11/28/201669.3569.3668.8568.966,507,180
11/25/201669.4169.5469.2169.484,009,280
11/23/201667.7969.2267.7969.2113,676,000
11/21/201669.8570.0269.7769.956,791,830
11/18/201670.5170.7069.6669.7012,185,000
11/17/201670.1970.4770.0270.4512,856,200
11/16/201670.2970.6370.0870.177,585,040
11/15/201670.5470.5469.8270.4710,371,600
11/14/201670.8070.8870.1370.2717,406,200
11/11/201671.3671.3670.1870.4915,866,100
11/10/201671.9472.0871.0671.5628,379,200
11/9/201668.3771.5769.2670.7849,750,100
11/8/201667.7468.8367.6568.3715,943,900
11/7/201667.2068.3767.1668.1817,367,800
11/4/201666.2067.0366.1366.4821,382,600
11/3/201666.8767.1565.9666.0222,074,200
11/2/201666.8767.3966.6566.6517,942,900
11/1/201667.4067.5966.4867.0014,908,700
10/31/201667.7667.7767.3467.3612,689,000
10/28/201668.4568.6467.4867.7818,469,300
10/27/201669.4969.7669.1069.286,974,730
10/26/201669.2769.3868.6868.968,073,740
10/25/201669.5069.7169.2969.387,922,100
10/24/201670.0270.0969.5869.587,384,720
10/21/201669.9369.9369.5369.715,511,580
10/20/201670.0570.5169.9270.296,876,030
10/19/201670.3170.3769.9469.965,296,700
10/18/201670.0370.3769.8670.225,449,720
10/17/201669.5169.6569.2469.398,462,990
10/14/201670.2570.4469.6069.628,382,390
10/13/201669.6570.3569.4270.0913,623,100
10/12/201670.4370.7169.9970.0611,746,400
10/11/201671.8571.8570.0870.3912,499,700
10/10/201672.0072.4272.0072.2011,039,500
10/7/201671.8572.2171.4571.879,920,420
10/6/201671.9572.0271.4971.929,308,920
10/5/201672.1072.3571.9972.1912,842,100
10/4/201671.9772.2771.5571.9110,594,600
10/3/201671.7972.0571.4972.059,187,860
9/30/201671.5372.3171.4972.117,453,460
9/29/201672.5772.6671.1771.388,857,870
9/28/201672.8472.8572.2872.666,522,590
9/27/201672.1772.7872.0172.777,839,020
9/26/201672.8472.9072.0972.265,534,060
9/23/201673.2373.4173.1073.115,420,440
9/22/201673.0973.4773.0573.346,502,150
9/21/201672.3172.9371.8772.798,485,850
9/20/201672.1672.3472.0472.075,286,600
9/19/201672.2972.4471.7671.859,919,660
9/16/201671.9972.2171.8372.118,690,990
9/15/201671.4772.5471.3072.349,636,860
9/14/201671.5772.0771.3171.6013,108,500
9/13/201672.1272.1271.2271.6012,194,200
9/12/201671.1172.7671.0972.5713,023,400
9/9/201672.5672.5671.4971.5114,135,500
9/8/201672.6873.0372.6172.974,822,220
9/7/201672.8573.1772.7072.917,561,580
9/6/201672.7773.0772.6672.918,735,820
9/2/201672.7272.8772.4572.658,052,280
9/1/201672.7672.8572.2472.579,501,440
8/31/201672.8872.9772.4872.764,756,810
8/30/201673.3273.3272.8072.985,497,780
8/29/201673.1073.4172.9273.237,372,080
8/26/201672.8773.4572.6373.079,974,260
8/25/201673.2173.5172.4772.798,766,490
8/24/201674.5574.7173.2373.418,670,360
8/23/201674.7775.0074.5474.588,557,870
8/22/201674.3974.7974.3174.514,090,220
8/19/201674.2774.4174.0474.364,323,460
8/18/201674.3874.5874.1974.424,180,050
8/17/201674.0874.4573.9374.397,296,300
8/16/201674.8074.8174.2474.246,042,300
8/15/201674.7875.0974.7874.914,122,510
8/12/201674.8374.8774.5174.786,211,940
8/11/201674.7475.0574.6074.976,599,850
8/10/201674.7674.7674.3474.547,031,560
8/9/201675.0175.0574.5874.7911,261,300
8/8/201675.1975.1974.3574.616,655,530
8/5/201675.4075.4074.8375.258,244,370
8/4/201675.2375.3574.9775.078,415,450
8/3/201675.3475.3975.0375.189,761,220
8/2/201675.7475.7474.9375.3912,149,300
8/1/201675.2776.0075.2775.689,255,080
7/29/201674.9175.3474.7375.204,889,200
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center