Sec SPDR Hlth Shs of Benef.Interest  $61.69

up +0.53


22/7/2014 04:00 PM  |  NYSEARCA : XLV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLV historical data

Date Open High Low Close Volume
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
4/24/201458.2158.2157.2857.828,012,690
4/23/201458.3058.3357.7157.918,669,290
4/22/201457.9858.5157.9058.208,981,140
4/21/201457.0057.5956.8957.575,549,910
4/17/201456.9257.1856.5956.898,656,850
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
Trading Center