Health Care Select Sector SPDR Fund Historical Data

XLV Page 3
Download
Date Close Price change Market cap Trading volume
Mar 29, 2021 $ 116.99
-0.18%
$ 6.39 million $ 234
Mar 26, 2021 $ 115
+0.57%
$ 6.28 million $ 115
Mar 25, 2021 $ 114.37
+0.58%
$ 6.25 million $ 229
Mar 24, 2021 $ 114.64
+0.70%
$ 6.26 million $ 115
Mar 23, 2021 $ 113.88
--%
$ 6.22 million $ 114
Mar 12, 2021 $ 112.98
-0.69%
$ 6.17 million $ 113
Mar 11, 2021 $ 113.77
-0.33%
$ 6.21 million $ 114
Feb 24, 2021 $ 113.96
+0.20%
$ 6.22 million $ 228
Feb 23, 2021 $ 113.55
-0.13%
$ 6.2 million $ 1,249
Feb 22, 2021 $ 113.67
+0.21%
$ 6.21 million $ 227
Feb 19, 2021 $ 115.7
+0.47%
$ 6.32 million $ 116
Feb 18, 2021 $ 115.19
+0.12%
$ 6.29 million $ 346
Feb 17, 2021 $ 116.04
+0.40%
$ 6.34 million $ 812
Feb 16, 2021 $ 115.6
-0.19%
$ 6.31 million $ 1,272
Feb 9, 2021 $ 114.34
-1.00%
$ 6.24 million $ 114
Feb 8, 2021 $ 115.38
+0.25%
$ 6.3 million $ 115
Feb 3, 2021 $ 115.91
+0.53%
$ 6.33 million $ 232
Feb 2, 2021 $ 115.06
-0.62%
$ 6.28 million $ 230
Jan 28, 2021 $ 116.12
+1.96%
$ 6.34 million $ 116
Jan 27, 2021 $ 113.8
-0.49%
$ 6.22 million $ 114
Jan 11, 2021 $ 117.11
+0.07%
$ 6.4 million $ 351
Jan 10, 2021 $ 117.04
+0.09%
$ 6.39 million $ 351
Jan 9, 2021 $ 116.95
+0.08%
$ 6.39 million $ 351
Jan 8, 2021 $ 116.88
+0.75%
$ 6.38 million $ 351
Jan 7, 2021 $ 116.01
+1.15%
$ 6.34 million $ 116
Jan 6, 2021 $ 114.68
+0.75%
$ 6.26 million $ 115
Dec 16, 2020 $ 111.19
-0.16%
$ 6.07 million $ 111
Dec 11, 2020 $ 111.67
-0.01%
$ 6.1 million $ 112
Dec 10, 2020 $ 111.66
-0.09%
$ 6.1 million $ 112
Dec 2, 2020 $ 110.54
-0.02%
$ 6.04 million $ 111
Nov 11, 2020 $ 111.09
+0.26%
$ 6.07 million $ 222
Nov 10, 2020 $ 110.81
+0.25%
$ 6.05 million $ 222
Nov 9, 2020 $ 110.53
-1.59%
$ 6.04 million $ 221
Nov 1, 2020 $ 100.95
+0.11%
$ 5.51 million $ 505
Oct 31, 2020 $ 100.87
-0.07%
$ 5.51 million $ 504
Oct 30, 2020 $ 100.99
-1.58%
$ 5.52 million $ 43,326
Oct 29, 2020 $ 102.63
-0.64%
$ 5.61 million $ 65,170
Oct 28, 2020 $ 103.28
-3.03%
$ 5.64 million $ 43,793
Oct 27, 2020 $ 106.57
+0.60%
$ 5.82 million $ 67,671
Oct 26, 2020 $ 105.94
-1.22%
$ 5.79 million $ 54,874
Oct 25, 2020 $ 107.33
-0.04%
$ 5.86 million $ 1,073
Oct 24, 2020 $ 107.36
+0.02%
$ 5.86 million $ 1,074
Oct 23, 2020 $ 107.36
-0.30%
$ 5.86 million $ 62,161
Oct 22, 2020 $ 107.68
+1.88%
$ 5.88 million $ 66,871
Oct 21, 2020 $ 105.72
-0.49%
$ 5.77 million $ 55,289
Oct 20, 2020 $ 106.24
+0.45%
$ 5.8 million $ 51,634
Oct 19, 2020 $ 105.8
-2.47%
$ 5.78 million $ 66,231
Oct 18, 2020 $ 108.55
-0.05%
$ 5.93 million $ 3,148
Oct 17, 2020 $ 108.57
-0.05%
$ 5.93 million $ 3,149
Oct 16, 2020 $ 108.68
+2.06%
$ 5.94 million $ 69,446