Health Care Select Sector SPDR Fund Historical Data

XLV Page 2
Download
Date Close Price change Market cap Trading volume
Oct 19, 2021 $ 128.09
+1.26%
$ 256.18 billion $ 128
Oct 18, 2021 $ 126.5
-0.09%
$ 253 billion $ 127
Oct 5, 2021 $ 126.43
+1.20%
$ 252.86 billion $ 126
Oct 4, 2021 $ 124.93
-0.60%
$ 249.86 billion $ 125
Oct 1, 2021 $ 125.79
-0.63%
$ 251.58 billion $ 126
Sep 30, 2021 $ 126.59
-1.57%
$ 253.18 billion $ 127
Sep 29, 2021 $ 127.64
+0.28%
$ 255.28 billion $ 639
Sep 28, 2021 $ 127.28
-0.35%
$ 254.56 billion $ 636
Sep 23, 2021 $ 132.3
+1.18%
$ 264.6 billion $ 662
Sep 22, 2021 $ 130.76
-0.11%
$ 261.52 billion $ 654
Sep 21, 2021 $ 130.91
-0.44%
$ 261.82 billion $ 261
Sep 10, 2021 $ 132.55
-0.94%
$ 265.1 billion $ 133
Sep 9, 2021 $ 133.81
+0.00%
$ 267.62 billion $ 134
Aug 27, 2021 $ 134.22
+0.04%
$ 268.44 billion $ 134
Aug 26, 2021 $ 134.17
-0.34%
$ 268.34 billion $ 134
Aug 20, 2021 $ 134.68
+0.00%
$ 269.36 billion $ 135
Aug 19, 2021 $ 134.68
+0.63%
$ 269.36 billion $ 135
Aug 18, 2021 $ 135.58
-0.36%
$ 271.16 billion $ 136
Aug 17, 2021 $ 136.07
+1.14%
$ 272.14 billion $ 272
Aug 16, 2021 $ 134.54
+1.29%
$ 269.08 billion $ 135
Aug 6, 2021 $ 132.24
-0.02%
$ 264.48 billion $ 397
Aug 5, 2021 $ 132.38
+0.30%
$ 264.76 billion $ 397
Jul 30, 2021 $ 131.98
+0.47%
$ 263.97 billion $ 132
Jul 29, 2021 $ 131.38
+0.02%
$ 262.75 billion $ 131
Jul 7, 2021 $ 126.97
-0.62%
$ 6.93 million $ 127
Jul 6, 2021 $ 127.65
+0.13%
$ 6.97 million $ 128
Jul 5, 2021 $ 127.55
-0.02%
$ 6.97 million $ 128
Jul 4, 2021 $ 127.59
-0.01%
$ 6.97 million $ 128
Jul 3, 2021 $ 127.59
-0.02%
$ 6.97 million $ 128
Jul 2, 2021 $ 127.63
+0.43%
$ 6.97 million $ 128
Jun 23, 2021 $ 123.34
-0.99%
$ 6.74 million $ 247
Jun 22, 2021 $ 124.52
+0.25%
$ 6.8 million $ 249
Jun 14, 2021 $ 125.07
+0.71%
$ 6.83 million $ 500
Jun 13, 2021 $ 124.06
+0.23%
$ 6.78 million $ 496
Jun 12, 2021 $ 123.82
-0.12%
$ 6.76 million $ 495
Jun 11, 2021 $ 123.95
+0.18%
$ 6.77 million $ 496
Jun 9, 2021 $ 122.62
+0.87%
$ 6.7 million $ 123
Jun 8, 2021 $ 121.54
-0.49%
$ 6.64 million $ 122
Jun 7, 2021 $ 122.1
+0.26%
$ 6.67 million $ 122
May 21, 2021 $ 119.95
-3.13%
$ 6.55 million $ 120
May 20, 2021 $ 123.74
-0.11%
$ 6.76 million $ 124
Apr 27, 2021 $ 122.2
-0.52%
$ 6.67 million $ 122
Apr 26, 2021 $ 122.83
+0.01%
$ 6.71 million $ 123
Apr 16, 2021 $ 120.85
+0.76%
$ 6.6 million $ 121
Apr 15, 2021 $ 119.94
-0.15%
$ 6.55 million $ 120
Apr 12, 2021 $ 117.01
-0.30%
$ 6.39 million $ 117
Apr 11, 2021 $ 117.37
+0.01%
$ 6.41 million $ 117
Apr 10, 2021 $ 117.35
+0.00%
$ 6.41 million $ 117
Apr 9, 2021 $ 117.36
+0.77%
$ 6.41 million $ 117
Mar 30, 2021 $ 116.25
-0.61%
$ 6.35 million $ 233