Health Care Select Sector SPDR Fund Historical Data

XLV
Download
Date Close Price change Market cap Trading volume
Sep 26 $ 122.25
+0.00%
$ -- $ 245
Jun 27 $ 130.38
+0.83%
$ 260.76 billion $ 260
Jun 20 $ 122.4
+0.62%
$ 244.79 billion $ 245
May 9 $ 127.91
+0.34%
$ 255.82 billion $ 763
Apr 25 $ 132.74
-1.28%
$ 265.48 billion $ 1,063
Apr 4 $ 142.06
+0.97%
$ 284.11 billion $ 852
Mar 28 $ 137.31
+0.78%
$ 274.63 billion $ 275
Feb 28 $ 129.03
-0.11%
$ 258.07 billion $ 259
Feb 7 $ 132.18
-1.37%
$ 264.35 billion $ 266
Jan 31 $ 132.72
+1.27%
$ 265.43 billion $ 790
Jan 10 $ 136.15
+0.60%
$ 272.3 billion $ 1,365
Jan 3 $ 135.4
-1.56%
$ 270.79 billion $ 272
Dec 13 $ 138.18
+2.16%
$ 276.35 billion $ 412
Dec 6 $ 134.31
+2.37%
$ 268.61 billion $ 666
Nov 29 $ 130.28
-0.34%
$ 260.55 billion $ 1,168
Nov 22 $ 133.36
+0.32%
$ 266.71 billion $ 1,720
Nov 8 $ 133.26
+0.44%
$ 266.52 billion $ 1,063
Nov 1 $ 133.01
-0.54%
$ 266.02 billion $ 268
Oct 18 $ 130.57
+3.13%
$ 261.14 billion $ 516
Oct 4 $ 126.43
+0.60%
$ 252.86 billion $ 251
Sep 27 $ 125.79
-1.52%
$ 251.58 billion $ 1,528
Sep 20 $ 132.3
+0.62%
$ 264.6 billion $ 1,577
Sep 6 $ 132.55
-0.94%
$ 265.1 billion $ 266
Aug 23 $ 134.22
-0.30%
$ 268.44 billion $ 268
Aug 16 $ 134.68
+1.40%
$ 269.36 billion $ 812
Aug 2 $ 132.24
+0.19%
$ 264.48 billion $ 794
Jul 26 $ 131.98
+0.48%
$ 263.97 billion $ 263
Jul 5 $ 126.97
-0.48%
$ 6.93 million $ 382
Jun 28 $ 127.59
+0.40%
$ 6.97 million $ 383
Jun 21 $ 123.34
-0.69%
$ 6.74 million $ 496
Jun 14 $ 125.07
+0.71%
$ 6.83 million $ 500
Jun 7 $ 124.06
+1.87%
$ 6.78 million $ 1,853
May 17 $ 119.95
-3.17%
$ 6.55 million $ 244
Apr 26 $ 122.2
-0.51%
$ 6.67 million $ 245
Apr 12 $ 120.85
+2.97%
$ 6.6 million $ 358
Apr 5 $ 117.37
+0.78%
$ 6.41 million $ 352
Mar 29 $ 116.25
-0.81%
$ 6.35 million $ 466
Mar 22 $ 115
--%
$ 6.28 million $ 572
Mar 8 $ 112.98
-1.01%
$ 6.17 million $ 227
Feb 22 $ 113.96
+0.47%
$ 6.22 million $ 1,704
Feb 15 $ 115.7
-0.10%
$ 6.32 million $ 2,545
Feb 8 $ 114.34
-0.66%
$ 6.24 million $ 230
Feb 1 $ 115.91
+0.11%
$ 6.33 million $ 462
Jan 25 $ 116.12
+1.54%
$ 6.34 million $ 230
Jan 11 $ 117.11
+0.07%
$ 6.4 million $ 351
Jan 4 $ 117.04
+2.82%
$ 6.39 million $ 1,283
Dec 14 $ 111.19
-0.16%
$ 6.07 million $ 111
Dec 7 $ 111.67
-0.08%
$ -- $ 224
Nov 30 $ 110.54
-0.02%
$ -- $ 111
Nov 9 $ 111.09
-1.09%
$ 6.07 million $ 665
Download