HEALTH CARE SELECT SECTOR SPDR $49.27

down -0.02


23/5/2013 04:23 PM  |  NYSEARCA : XLV  |  Industries :
Type:

XLV historical data

Date Open High Low Close Volume
5/23/2013 48.88 49.43 48.73 49.27 66685
5/22/2013 49.56 50.40 49.06 49.29 201320
5/21/2013 48.89 49.36 48.79 49.29 83191
5/20/2013 49.13 49.17 48.72 48.76 89676
5/17/2013 48.88 49.14 48.70 49.10 92467
5/16/2013 49.23 49.31 48.78 48.82 79541
5/15/2013 49.05 49.61 49.02 49.33 117964
5/14/2013 48.60 49.11 48.60 49.07 65805
5/13/2013 48.13 48.59 48.07 48.58 91559
5/10/2013 47.77 48.23 47.71 48.18 60451
5/9/2013 47.59 47.91 47.55 47.71 71403
5/8/2013 47.47 47.79 47.47 47.65 207662
5/7/2013 47.38 47.56 47.32 47.51 98474
5/6/2013 47.68 47.71 47.35 47.36 109190
5/3/2013 47.78 47.91 47.59 47.67 62326
5/2/2013 47.19 47.45 47.08 47.35 98033
5/1/2013 46.93 47.28 46.80 46.83 92507
4/30/2013 47.56 47.56 47.09 47.33 82179
4/29/2013 47.58 47.86 47.58 47.69 39500
4/26/2013 47.39 47.65 47.27 47.54 61749
4/25/2013 47.62 47.68 47.30 47.55 108338
4/24/2013 48.12 48.13 47.32 47.36 126359
4/23/2013 48.04 48.38 47.68 48.19 108242
4/22/2013 47.80 47.96 47.54 47.89 47164
4/19/2013 47.00 47.64 47.00 47.60 127967
4/18/2013 47.47 47.51 46.77 46.94 103534
4/17/2013 47.45 47.66 47.14 47.52 164876
4/16/2013 47.43 47.75 47.22 47.74 87718
4/15/2013 47.91 48.00 47.02 47.06 107453
4/12/2013 47.72 47.99 47.66 47.93 56242
4/11/2013 47.51 48.01 47.50 47.84 76604
4/10/2013 46.82 47.43 46.78 47.38 90621
4/9/2013 46.59 46.82 46.48 46.60 59375
4/8/2013 46.42 46.45 46.02 46.45 77006
4/5/2013 46.27 46.42 46.14 46.41 99693
4/4/2013 46.53 46.93 46.48 46.67 97946
4/3/2013 46.82 46.87 46.37 46.46 84728
4/2/2013 46.40 46.79 46.39 46.74 88493
4/1/2013 45.98 46.11 45.83 46.07 63646
3/28/2013 45.68 46.04 45.56 45.95 74157
3/27/2013 45.21 45.58 45.07 45.55 52647
3/26/2013 44.88 45.35 44.88 45.32 48558
3/25/2013 45.04 45.10 44.60 44.80 68134
3/22/2013 44.74 44.93 44.69 44.93 68814
3/21/2013 44.76 44.84 44.50 44.59 44200
3/20/2013 44.63 44.94 44.63 44.84 43870
3/19/2013 44.51 44.61 44.22 44.47 70233
3/18/2013 44.41 44.68 44.26 44.44 40421
3/15/2013 44.71 44.84 44.56 44.73 57784
3/14/2013 45.06 45.10 44.88 45.02 37777
3/13/2013 44.96 45.02 44.78 44.98 40983
3/12/2013 44.83 45.00 44.82 44.97 46124
3/11/2013 44.57 44.77 44.43 44.77 67487
3/8/2013 44.61 44.67 44.34 44.54 40293
3/7/2013 44.59 44.66 44.41 44.46 44372
3/6/2013 44.53 44.60 44.40 44.49 50684
3/5/2013 44.18 44.48 44.14 44.40 65826
3/4/2013 43.70 44.03 43.61 44.02 49035
3/1/2013 43.36 43.79 43.22 43.78 74915
2/28/2013 43.50 43.79 43.43 43.45 43588
2/27/2013 43.07 43.63 42.88 43.49 68499
2/26/2013 43.09 43.13 42.71 43.02 65488
2/25/2013 43.61 43.73 42.88 42.91 60787
2/22/2013 43.34 43.43 43.17 43.39 61681
2/21/2013 43.32 43.33 43.04 43.20 74472
2/20/2013 43.65 43.74 43.38 43.40 67396
2/19/2013 43.30 43.69 43.30 43.68 72451
2/15/2013 43.33 43.45 43.24 43.41 82300
2/14/2013 43.17 43.39 43.09 43.31 51725
2/13/2013 43.31 43.33 43.09 43.22 48433
2/12/2013 43.26 43.38 43.22 43.25 51333
2/11/2013 43.39 43.39 43.21 43.30 24479
2/8/2013 43.18 43.39 43.09 43.39 41926
2/7/2013 43.27 43.28 42.84 43.07 65293
2/6/2013 43.29 43.32 43.10 43.23 39689
2/5/2013 42.98 43.32 42.98 43.24 80562
2/4/2013 43.05 43.08 42.74 42.77 75934
2/1/2013 43.09 43.33 42.95 43.25 56236
1/31/2013 42.95 43.06 42.89 42.91 60073
1/30/2013 43.20 43.29 42.98 43.03 53464
1/29/2013 42.75 43.23 42.73 43.16 72302
1/28/2013 42.92 42.96 42.68 42.70 56866
1/25/2013 42.56 42.87 42.51 42.85 40462
1/24/2013 42.44 42.66 42.35 42.52 89998
1/23/2013 42.35 42.43 42.14 42.25 55448
1/22/2013 42.11 42.31 41.97 42.30 76089
1/18/2013 42.06 42.19 41.91 42.18 60244
1/17/2013 41.90 42.16 41.79 42.04 43609
1/16/2013 41.72 41.80 41.61 41.67 38120
1/15/2013 41.65 41.80 41.62 41.76 57476
1/14/2013 41.75 41.88 41.64 41.81 46436
1/11/2013 41.82 41.88 41.65 41.77 38541
1/10/2013 41.65 41.83 41.45 41.78 55188
1/9/2013 41.16 41.49 41.14 41.49 56652
1/8/2013 41.02 41.20 41.01 41.04 57873
1/7/2013 40.82 41.08 40.78 41.03 41331
1/4/2013 40.85 40.98 40.80 40.90 46459
1/3/2013 40.70 40.73 40.51 40.72 52796
1/2/2013 40.68 40.70 40.38 40.67 95335
12/31/2012 39.39 39.95 39.24 39.88 118731
Marketplace
Trading Center