$72.11 +0.73 (%) Sec SPDR Hlth Shs of Benef.Interest - NYSE ARCA

Sep. 30, 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
9/30/201671.5372.3171.4972.117,453,460
9/29/201672.5772.6671.1771.388,857,870
9/28/201672.8472.8572.2872.666,522,590
9/27/201672.1772.7872.0172.777,839,020
9/26/201672.8472.9072.0972.265,534,060
9/23/201673.2373.4173.1073.115,420,440
9/22/201673.0973.4773.0573.346,502,150
9/21/201672.3172.9371.8772.798,485,850
9/20/201672.1672.3472.0472.075,286,600
9/19/201672.2972.4471.7671.859,919,660
9/16/201671.9972.2171.8372.118,690,990
9/15/201671.4772.5471.3072.349,636,860
9/14/201671.5772.0771.3171.6013,108,500
9/13/201672.1272.1271.2271.6012,194,200
9/12/201671.1172.7671.0972.5713,023,400
9/9/201672.5672.5671.4971.5114,135,500
9/8/201672.6873.0372.6172.974,822,220
9/7/201672.8573.1772.7072.917,561,580
9/6/201672.7773.0772.6672.918,735,820
9/2/201672.7272.8772.4572.658,052,280
9/1/201672.7672.8572.2472.579,501,440
8/31/201672.8872.9772.4872.764,756,810
8/30/201673.3273.3272.8072.985,497,780
8/29/201673.1073.4172.9273.237,372,080
8/26/201672.8773.4572.6373.079,974,260
8/25/201673.2173.5172.4772.798,766,490
8/24/201674.5574.7173.2373.418,670,360
8/23/201674.7775.0074.5474.588,557,870
8/22/201674.3974.7974.3174.514,090,220
8/19/201674.2774.4174.0474.364,323,460
8/18/201674.3874.5874.1974.424,180,050
8/17/201674.0874.4573.9374.397,296,300
8/16/201674.8074.8174.2474.246,042,300
8/15/201674.7875.0974.7874.914,122,510
8/12/201674.8374.8774.5174.786,211,940
8/11/201674.7475.0574.6074.976,599,850
8/10/201674.7674.7674.3474.547,031,560
8/9/201675.0175.0574.5874.7911,261,300
8/8/201675.1975.1974.3574.616,655,530
8/5/201675.4075.4074.8375.258,244,370
8/4/201675.2375.3574.9775.078,415,450
8/3/201675.3475.3975.0375.189,761,220
8/2/201675.7475.7474.9375.3912,149,300
8/1/201675.2776.0075.2775.689,255,080
7/29/201674.9175.3474.7375.204,889,200
7/28/201675.0075.2474.6875.055,470,050
7/27/201674.6375.2474.4975.127,983,150
7/26/201674.6274.8974.4874.786,904,220
7/25/201675.0175.0774.4574.915,868,390
7/22/201674.8375.0874.6274.995,446,480
7/21/201674.6274.9974.5574.849,230,810
7/20/201674.2974.7574.1974.626,855,040
7/19/201674.2074.3873.7373.956,634,710
7/18/201674.1074.2573.8474.113,954,260
7/15/201674.4274.6373.9974.087,131,320
7/14/201674.3174.6673.8774.144,813,170
7/13/201674.0874.1873.7573.826,401,920
7/12/201673.6573.9673.5973.8510,237,200
7/11/201673.9174.1073.4273.497,375,090
7/8/201673.1573.7172.7673.6911,013,200
7/7/201673.3473.3572.4672.798,022,360
7/6/201671.9873.0571.9072.9018,791,500
7/5/201671.7372.3871.7372.098,359,780
7/1/201671.8772.3371.6472.166,793,140
6/30/201671.1871.7570.8371.719,535,180
6/29/201670.2071.2470.2071.048,968,420
6/28/201668.8669.7768.8569.7113,652,400
6/27/201668.8469.0868.0968.3818,634,700
6/24/201669.3570.4069.0569.2922,576,500
6/23/201671.0871.3970.7571.387,626,920
6/22/201670.2671.2570.2070.4611,207,600
6/21/201670.7470.8170.1070.267,014,950
6/20/201670.6671.0070.4170.507,983,660
6/17/201670.9070.9369.8070.0610,799,100
6/16/201670.6271.2070.2771.089,341,200
6/15/201671.5171.6670.7770.837,861,120
6/14/201671.0471.3570.7471.328,000,480
6/13/201671.5272.0671.1971.218,724,590
6/10/201671.9471.9871.4571.7810,270,900
6/9/201672.3272.8472.1572.369,608,540
6/8/201672.1772.6172.0172.484,621,260
6/7/201672.3872.4572.0572.236,439,120
6/6/201672.3072.8172.1272.689,117,600
6/3/201672.3172.5571.7172.2913,896,000
6/2/201671.5572.5371.4672.5312,473,100
6/1/201671.1371.7771.0771.619,301,690
5/31/201671.4071.5271.0471.357,669,810
5/27/201670.8171.3470.8171.189,641,320
5/26/201670.8871.0070.6370.865,257,680
5/25/201670.6070.9970.5970.858,953,620
5/24/201669.7670.5269.6770.4111,936,400
5/23/201669.5969.7269.3569.415,061,440
5/20/201669.3169.9369.2869.697,926,080
5/19/201669.2469.5668.6169.058,765,720
5/18/201669.2469.9969.1769.6411,524,300
5/17/201669.9570.1369.1069.3514,920,000
5/16/201669.1570.2369.1270.088,338,120
5/13/201669.2269.6769.0869.1411,947,300
5/12/201669.8670.0768.9069.3011,322,900
5/11/201670.4570.6369.7069.718,452,540
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center