$69.79 -1.11 (%) Sec SPDR Hlth Shs of Benef.Interest - NYSE ARCA

Apr. 29, 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
4/29/201670.2670.4069.3769.7913,577,800
4/28/201670.8371.5970.5170.9019,512,000
4/27/201671.3771.5470.9471.249,121,170
4/26/201671.7371.7371.1171.327,433,500
4/25/201671.6071.8271.3671.598,937,490
4/22/201671.7672.1271.4471.8712,052,800
4/21/201671.3471.8871.2571.7212,463,100
4/20/201670.9471.6470.8871.3010,763,400
4/19/201670.7971.3070.5370.926,655,010
4/18/201669.8270.7569.7170.6711,505,400
4/15/201670.2470.2469.5570.027,945,340
4/14/201670.0170.3069.8170.076,655,200
4/13/201669.7070.0769.3370.039,706,170
4/12/201668.8169.5368.8069.3813,510,500
4/11/201669.3269.5268.6768.828,695,540
4/8/201669.9770.0068.9469.3512,883,800
4/7/201669.8170.2869.1869.5419,216,700
4/6/201668.4970.3468.4970.3124,546,600
4/5/201668.5668.8868.3168.4716,555,100
4/4/201668.7169.6268.7069.3717,381,200
4/1/201667.5068.8067.3768.559,120,160
3/31/201667.8968.2967.7567.788,602,690
3/30/201668.3268.5067.8767.997,607,720
3/29/201667.0868.0466.8567.9810,455,600
3/28/201667.5767.6467.1067.207,156,300
3/24/201667.1267.6466.8767.398,492,750
3/23/201667.8567.9767.3667.429,105,060
3/22/201667.0168.1167.0167.9013,200,200
3/21/201666.9067.3766.7967.2312,183,600
3/18/201666.1867.0866.0666.8419,524,800
3/17/201667.0267.0365.6666.3020,920,500
3/16/201667.1167.4766.5567.0816,881,300
3/15/201667.8567.9967.0467.2415,226,500
3/14/201668.3468.5768.1368.306,140,950
3/11/201667.7168.6067.6668.5910,618,300
3/10/201667.5768.0366.7667.2811,288,400
3/9/201667.3067.5366.7867.2413,032,500
3/8/201667.5567.7767.0367.128,204,190
3/7/201666.9768.1866.9667.9511,082,400
3/4/201667.5767.8467.1067.419,855,650
3/3/201667.5967.6566.9567.5710,815,000
3/2/201667.4967.7867.3567.7610,923,700
3/1/201666.6067.6766.1667.6514,549,100
2/29/201667.1067.2766.2066.2311,091,700
2/26/201667.7368.0067.2467.3010,365,800
2/25/201666.8967.4666.5667.429,496,410
2/24/201665.9966.6865.2966.5911,118,600
2/23/201666.6967.0466.3066.378,211,930
2/22/201666.4766.8866.3666.877,515,730
2/19/201665.6866.1265.5265.938,875,400
2/18/201666.4966.7665.8466.009,722,070
2/17/201666.0966.4965.5966.4112,140,000
2/16/201665.0665.6164.8465.5817,303,000
2/12/201663.8764.4063.3364.3710,316,000
2/11/201663.4064.0363.0463.5222,801,100
2/10/201664.4165.5664.3664.5614,728,500
2/9/201662.7564.6362.6863.9920,741,700
2/8/201663.6863.9562.7663.5224,652,800
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center