$72.59 +0.20 (%) Sec SPDR Hlth Shs of Benef.Interest - NYSEARCA

Feb. 26, 2015 | 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
2/26/201572.3972.6272.0572.594,424,870
2/25/201572.3672.6172.1072.399,629,680
2/24/201572.6172.6572.1572.428,052,220
2/23/201572.2972.7472.1672.518,577,480
2/20/201571.3372.2171.2072.188,213,660
2/19/201571.2371.5571.1171.435,383,560
2/18/201571.2271.3570.8771.317,780,920
2/17/201570.7971.2670.7271.238,381,720
2/13/201570.4970.7870.1770.728,592,300
2/12/201570.5270.6469.8570.4410,124,100
2/11/201570.1870.5769.7970.198,088,130
2/10/201569.5270.1969.3670.128,629,020
2/9/201569.4669.6668.8068.968,139,030
2/6/201570.4270.7169.5969.7811,886,100
2/5/201569.6970.4869.6970.4210,801,400
2/4/201569.2969.6368.8769.2515,184,800
2/3/201570.0070.1669.0770.1317,432,800
2/2/201569.4069.6968.4469.6618,042,300
1/30/201570.0770.5369.1769.2713,886,500
1/29/201569.7870.4369.2270.3712,120,000
1/28/201570.9371.1969.6769.7811,005,400
1/27/201570.6771.3070.5070.8010,040,100
1/26/201571.0171.3570.5871.317,871,690
1/23/201571.2571.3270.9170.946,815,560
1/22/201570.8271.3669.8471.3511,497,400
1/21/201570.3070.7869.9570.518,391,030
1/20/201570.4870.6669.5570.3710,387,200
1/16/201568.9670.5068.9470.3713,759,300
1/15/201570.0870.2169.0369.0716,382,800
1/14/201569.2670.0069.0769.8212,548,000
1/13/201570.9071.2969.3469.9314,219,800
1/12/201570.7571.0070.0570.2411,972,100
1/9/201570.9070.9869.9770.219,724,350
1/8/201570.3470.9270.2270.8422,138,400
1/6/201568.5169.0967.6368.0513,344,500
1/5/201568.3268.8868.1568.2810,784,800
1/2/201568.7169.3568.3568.637,516,770
12/31/201469.2769.6668.3768.387,863,590
12/30/201469.2669.4268.9969.074,965,140
12/29/201469.0669.4768.9869.375,225,880
12/26/201468.9169.3268.8769.134,242,830
12/24/201468.1969.0368.1368.644,519,110
12/23/201469.9069.9567.7868.1422,190,400
12/22/201470.0070.1269.3969.749,896,620
12/19/201470.5070.9370.0270.4117,822,000
12/18/201469.4370.5169.2870.5016,048,100
12/17/201467.4468.7967.3168.6217,776,200
12/16/201467.8669.0267.3267.3614,735,600
12/15/201469.1969.2167.9168.1517,776,200
12/12/201469.4669.8668.7268.7810,438,600
12/11/201469.9170.6769.6969.857,383,300
12/10/201470.6970.7369.6069.659,011,220
12/9/201470.2270.8169.8170.749,776,260
12/8/201470.7071.4370.7071.045,942,760
12/5/201470.2870.8570.2170.798,325,070
12/4/201470.2070.6169.9670.234,235,370
12/3/201470.3770.4370.0570.326,576,990
12/2/201469.6970.3169.6970.217,444,840
12/1/201469.3669.9469.2769.448,537,450
11/28/201469.2569.9969.2569.614,395,480
11/26/201468.9969.2168.7269.185,325,910
11/25/201468.8168.9768.4968.765,510,250
11/24/201468.5968.6868.4568.675,020,070
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center