Health Care Select Sector SPDR Fund Historical Data

XLV Page 4
Download
Date Close Price change Market cap Trading volume
Oct 15, 2020 $ 106.5
-0.84%
$ 5.82 million $ 67,094
Oct 14, 2020 $ 107.4
-0.67%
$ 5.87 million $ 61,004
Oct 13, 2020 $ 108.15
-0.53%
$ 5.91 million $ 71,488
Oct 12, 2020 $ 108.75
+0.15%
$ 5.94 million $ 70,360
Oct 11, 2020 $ 107.87
-0.05%
$ 5.89 million $ 1,510
Oct 10, 2020 $ 108.02
+0.00%
$ 5.9 million $ 1,512
Oct 9, 2020 $ 107.94
+0.84%
$ 5.9 million $ 82,790
Oct 8, 2020 $ 107.18
-0.23%
$ 5.85 million $ 61,626
Oct 7, 2020 $ 107.46
+2.22%
$ 5.87 million $ 75,219
Oct 6, 2020 $ 105.11
-0.76%
$ 5.74 million $ 67,587
Oct 5, 2020 $ 105.94
+0.48%
$ 5.79 million $ 63,670
Oct 4, 2020 $ 104.34
-0.08%
$ 5.7 million $ 417
Oct 3, 2020 $ 104.4
-0.07%
$ 5.7 million $ 418
Oct 2, 2020 $ 104.48
+0.05%
$ 5.71 million $ 56,944
Oct 1, 2020 $ 104.46
-0.42%
$ 5.7 million $ 67,585
Sep 30, 2020 $ 104.9
+1.25%
$ 5.73 million $ 68,392
Sep 29, 2020 $ 103.58
-0.20%
$ 5.66 million $ 61,007
Sep 28, 2020 $ 103.76
-0.16%
$ 5.67 million $ 60,801
Sep 27, 2020 $ 103.33
+0.03%
$ 5.64 million $ 930
Sep 26, 2020 $ 103.3
-0.01%
$ 5.64 million $ 930
Sep 25, 2020 $ 103.27
+2.50%
$ 5.64 million $ 55,767
Sep 24, 2020 $ 100.75
-1.11%
$ 5.5 million $ 61,558
Sep 23, 2020 $ 101.85
-1.55%
$ 5.56 million $ 80,364
Sep 22, 2020 $ 103.48
+0.35%
$ 5.65 million $ 62,193
Sep 21, 2020 $ 103.2
-0.21%
$ 5.64 million $ 63,469
Sep 20, 2020 $ 105.22
-0.06%
$ 5.75 million $ 210
Sep 19, 2020 $ 105.25
-0.17%
$ 5.75 million $ 210
Sep 18, 2020 $ 105.35
-0.68%
$ 5.75 million $ 64,899
Sep 17, 2020 $ 106.17
-0.45%
$ 5.8 million $ 80,156
Sep 16, 2020 $ 106.68
+0.84%
$ 5.83 million $ 70,300
Sep 15, 2020 $ 105.8
-0.28%
$ 5.78 million $ 74,691
Sep 14, 2020 $ 106.09
+0.49%
$ 5.79 million $ 85,827
Sep 13, 2020 $ 105.13
-0.05%
$ 5.74 million $ 421
Sep 12, 2020 $ 105.19
+0.08%
$ 5.74 million $ 421
Sep 11, 2020 $ 105.12
+0.92%
$ 5.74 million $ 69,061
Sep 10, 2020 $ 104.14
-1.69%
$ 5.69 million $ 69,564
Sep 9, 2020 $ 105.97
+1.80%
$ 5.79 million $ 57,435
Sep 8, 2020 $ 104.05
-1.51%
$ 5.68 million $ 74,915
Sep 6, 2020 $ 105.48
-0.12%
$ 5.76 million $ 422
Sep 5, 2020 $ 105.7
+0.18%
$ 5.77 million $ 423
Sep 4, 2020 $ 105.5
-0.93%
$ 5.76 million $ 60,028
Sep 3, 2020 $ 106.47
-3.10%
$ 5.81 million $ 65,053
Sep 2, 2020 $ 109.83
+3.04%
$ 6 million $ 79,075
Sep 1, 2020 $ 106.72
-1.40%
$ 5.83 million $ 68,728
Aug 31, 2020 $ 108.24
+0.53%
$ 5.91 million $ 67,106
Aug 30, 2020 $ 107.47
-0.04%
$ 5.87 million $ 2,149
Aug 29, 2020 $ 107.52
+0.10%
$ 5.87 million $ 2,150
Aug 28, 2020 $ 107.42
-0.40%
$ 5.87 million $ 64,885
Aug 27, 2020 $ 107.81
+0.52%
$ 5.89 million $ 75,896
Aug 26, 2020 $ 107.27
+0.44%
$ 5.86 million $ 57,391