$63.52 -0.88 (%) Sec SPDR Hlth Shs of Benef.Interest - NYSEARCA

Feb. 8, 2016 | 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
2/5/201665.3265.5064.0764.4016,744,000
2/4/201665.8466.4265.0965.6818,958,100
2/3/201665.8066.1164.5766.0419,453,100
2/2/201666.1066.2865.4165.6112,968,700
2/1/201666.0266.9165.6766.5716,705,700
1/29/201665.2666.5065.0766.4717,578,200
1/28/201667.2867.3265.0565.4026,127,300
1/27/201667.6168.3266.4966.9615,924,700
1/26/201667.2667.8666.7467.7312,449,700
1/25/201667.6568.1067.1367.2210,130,200
1/22/201667.7368.0367.4167.8511,343,800
1/21/201667.1667.5066.1666.7917,102,800
1/20/201666.8667.6464.8666.9924,665,600
1/19/201667.6067.8566.1366.8613,495,200
1/15/201666.1067.1865.9266.8717,882,300
1/14/201666.2268.2665.8167.8223,342,300
1/13/201668.2068.5265.9866.0516,202,500
1/12/201667.7568.4666.9668.0713,727,000
1/11/201668.3268.3566.2667.2128,563,800
1/8/201669.4769.6567.9068.0217,022,800
1/7/201669.1370.0168.8769.0617,850,400
1/6/201670.0670.9870.0070.4914,651,700
1/5/201670.9371.3870.7671.0714,540,200
1/4/201670.7771.0070.0170.7319,666,300
12/31/201572.4272.7572.0372.036,591,730
12/30/201572.9173.1072.6172.688,496,450
12/29/201572.5973.1672.4472.997,243,110
12/28/201572.2472.3071.9172.116,534,740
12/24/201572.1472.6872.1172.452,568,260
12/23/201572.0672.5471.9972.388,090,970
12/22/201571.3871.7170.9771.617,495,790
12/21/201570.9171.1370.5571.136,707,200
12/18/201571.3471.4370.4870.4915,159,800
12/17/201572.8172.8171.7771.8311,469,100
12/16/201572.2872.7271.2772.6115,273,700
12/15/201571.5372.0271.3071.6814,006,300
12/14/201570.5770.8569.6770.7621,091,500
12/11/201570.5970.8870.2170.3015,178,300
12/10/201570.8271.8470.7571.359,778,500
12/9/201571.2171.9070.5470.8217,593,600
12/8/201570.8471.7470.8471.547,483,560
12/7/201571.6372.0071.0171.388,511,190
12/4/201570.4471.8970.2771.7814,929,800
12/3/201571.7671.8569.8270.1313,191,400
12/2/201572.3972.6171.5971.709,875,110
12/1/201571.4872.3771.3272.3110,659,500
11/30/201572.2072.2171.1171.118,846,140
11/27/201572.1472.2271.9072.092,657,960
11/25/201571.7572.0571.6071.954,594,390
11/24/201570.9071.6370.8671.567,174,650
11/23/201571.3871.7871.1371.3410,362,800
11/20/201571.2871.8771.2871.529,224,470
11/19/201571.6671.7570.8570.9111,128,000
11/18/201570.7872.2070.7872.1212,816,300
11/17/201570.5871.2170.2270.747,882,340
11/16/201569.4270.4469.4170.4412,959,800
11/13/201569.6070.2869.4869.5718,196,800
11/12/201570.7870.8969.7469.7410,870,800
11/11/201571.9571.9570.9670.9710,580,900
11/10/201571.2271.8471.0871.689,737,400
11/9/201571.6271.6270.7971.2015,625,000
11/6/201571.6171.8270.9271.7512,661,100
11/5/201572.3372.3571.3772.059,171,960
11/4/201572.8672.8871.8472.2811,533,000
11/3/201572.6772.8372.0972.6010,428,700
10/30/201572.0172.2171.3471.3412,427,200
10/29/201571.8873.0071.4971.7922,780,700
10/28/201570.7771.5170.1471.4718,158,000
10/27/201569.7970.8869.7870.8825,160,900
10/26/201569.1670.0768.9369.6017,831,900
10/23/201568.5869.6968.3069.3326,524,200
10/22/201568.3968.5067.0367.8835,524,500
10/21/201569.3069.5767.1668.2936,068,300
10/20/201569.7970.0168.6268.9114,802,100
10/19/201569.5370.2069.1570.0115,694,700
10/16/201569.3369.8669.1669.7617,657,000
10/15/201567.2669.1467.1969.1422,133,300
10/14/201568.1268.6867.4567.6321,786,200
10/13/201568.3169.1967.6967.7617,273,300
10/12/201568.1468.8468.0568.6211,074,500
10/9/201568.2468.7367.9468.4413,890,000
10/8/201567.5468.3566.8768.1323,182,700
10/7/201567.3568.2666.5367.9327,466,100
10/6/201568.2568.4565.9166.8630,431,600
10/5/201568.8869.0267.8068.4718,389,800
10/2/201566.0368.3065.7268.2923,741,800
10/1/201566.3966.9565.7566.9019,853,100
9/30/201565.8466.4265.3866.2326,565,600
9/29/201564.4665.9864.0864.8831,776,000
9/28/201566.8866.6063.7364.2966,470,200
9/25/201569.3169.5266.3566.8830,973,700
9/24/201568.9069.1767.9968.7620,064,500
9/23/201569.6070.1269.1169.479,578,720
9/22/201569.0169.6668.7669.5429,234,000
9/21/201571.4071.5769.5069.9723,860,100
9/18/201571.0271.6770.8170.9123,716,000
9/17/201571.5573.2671.5572.2719,149,000
9/16/201571.4571.7570.9171.6212,003,400
9/15/201570.7671.5970.5071.428,414,580
9/14/201570.6570.7870.0970.416,232,240
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center