S&P 500 Healthcare Sector SPDR (NY: XLV )

131.80 USD +0.09 (+0.07%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 131.05 132.09 130.71 131.71 7,432,569 +0.47(+0.36%)
Jul 27, 2021 130.45 131.24 130.10 131.24 9,551,797 +0.61(+0.47%)
Jul 26, 2021 131.11 131.49 130.20 130.63 6,626,386 -0.85(-0.65%)
Jul 23, 2021 130.53 131.61 130.37 131.48 8,303,851 +1.50(+1.15%)
Jul 22, 2021 129.14 129.98 128.79 129.98 9,261,142 +0.95(+0.74%)
Jul 21, 2021 129.34 129.38 127.64 129.03 8,297,828 +0.21(+0.16%)
Jul 20, 2021 127.68 129.55 127.68 128.82 15,053,804 +1.55(+1.22%)
Jul 19, 2021 127.78 128.39 126.23 127.27 19,460,448 -1.35(-1.05%)
Jul 16, 2021 128.60 129.09 128.18 128.62 6,511,047 +0.35(+0.27%)
Jul 15, 2021 128.03 128.59 127.48 128.27 8,750,957 -0.45(-0.35%)
Jul 14, 2021 129.13 129.24 128.49 128.72 7,487,046 -0.12(-0.09%)
Jul 13, 2021 128.80 129.26 128.52 128.84 9,698,883 -0.12(-0.09%)
Jul 12, 2021 128.71 129.60 128.61 128.96 9,097,976 +0.25(+0.19%)
Jul 09, 2021 128.73 129.10 128.42 128.71 5,224,304 +0.44(+0.34%)
Jul 08, 2021 127.78 128.37 127.11 128.27 8,386,590 -0.71(-0.55%)
Jul 07, 2021 128.18 128.98 127.71 128.98 18,435,356 +0.81(+0.63%)
Jul 06, 2021 127.91 128.18 127.26 128.17 11,413,315 -0.12(-0.09%)
Jul 02, 2021 127.23 128.40 127.00 128.29 12,328,146 +1.22(+0.96%)
Jul 01, 2021 126.04 127.16 125.99 127.07 12,020,990 +1.12(+0.89%)
Jun 30, 2021 125.90 126.21 125.47 125.95 8,542,679 -0.08(-0.06%)
Jun 29, 2021 125.90 126.42 125.74 126.03 6,165,560 +0.14(+0.11%)
Jun 28, 2021 125.83 126.05 125.41 125.89 4,631,465 +0.19(+0.15%)
Jun 25, 2021 125.08 126.08 125.01 125.70 8,344,224 +0.57(+0.46%)
Jun 24, 2021 125.22 126.00 124.99 125.13 7,029,236 +0.64(+0.51%)
Jun 23, 2021 124.84 125.13 124.44 124.49 6,506,586 -0.52(-0.42%)
Jun 22, 2021 124.82 125.18 124.40 125.01 7,193,976 +0.27(+0.22%)
Jun 21, 2021 123.65 124.96 123.20 124.74 6,655,204 +1.00(+0.81%)
Jun 18, 2021 124.24 124.41 123.57 123.74 11,152,665 -1.43(-1.14%)
Jun 17, 2021 124.00 125.50 123.98 125.17 6,527,215 +0.95(+0.76%)
Jun 16, 2021 124.83 125.46 123.87 124.22 11,653,246 -0.48(-0.38%)
Jun 15, 2021 124.79 124.98 124.17 124.70 5,409,143 +0.04(+0.03%)
Jun 14, 2021 124.48 124.68 123.78 124.66 5,155,533 +0.11(+0.09%)
Jun 11, 2021 125.25 125.31 123.92 124.55 6,958,103 -0.89(-0.71%)
Jun 10, 2021 123.63 125.58 123.58 125.44 9,350,702 +2.11(+1.71%)
Jun 09, 2021 122.46 123.54 122.46 123.33 7,965,711 +1.18(+0.97%)
Jun 08, 2021 122.83 122.90 121.21 122.15 10,799,774 -0.38(-0.31%)
Jun 07, 2021 122.39 123.61 122.18 122.53 13,977,726 +0.44(+0.36%)
Jun 04, 2021 122.34 122.70 121.95 122.09 11,229,019 +0.39(+0.32%)
Jun 03, 2021 120.88 122.02 120.61 121.70 13,244,438 +0.37(+0.30%)
Jun 02, 2021 121.68 121.99 121.04 121.33 13,244,250 -0.24(-0.20%)
Jun 01, 2021 123.75 123.79 121.46 121.57 13,368,128 -2.03(-1.64%)
May 28, 2021 123.59 124.61 123.52 123.60 10,059,946 +0.48(+0.39%)
May 27, 2021 123.65 123.75 123.05 123.12 8,103,012 -0.27(-0.22%)
May 26, 2021 124.08 124.12 122.86 123.39 6,848,837 -0.72(-0.58%)
May 25, 2021 124.66 124.67 123.97 124.11 6,798,496 -0.37(-0.30%)
May 24, 2021 125.00 125.25 124.43 124.48 4,958,847 +0.12(+0.10%)
May 21, 2021 124.75 125.66 124.26 124.36 8,423,309 +0.02(+0.02%)
May 20, 2021 123.01 124.87 123.01 124.34 7,522,683 +1.29(+1.05%)
May 19, 2021 122.46 123.13 121.59 123.05 10,063,003 -0.21(-0.17%)
May 18, 2021 123.18 123.97 122.77 123.26 9,201,977 +0.04(+0.03%)
May 17, 2021 123.31 123.88 123.14 123.22 5,997,939 -0.23(-0.19%)
May 14, 2021 123.54 123.86 123.14 123.45 6,590,493 +0.62(+0.50%)
May 13, 2021 121.95 123.39 121.76 122.83 11,228,021 +1.10(+0.90%)
May 12, 2021 122.23 122.84 121.61 121.73 10,946,276 -1.16(-0.94%)
May 11, 2021 123.58 124.10 122.61 122.89 11,357,858 -1.34(-1.08%)
May 10, 2021 124.52 125.19 124.18 124.23 8,846,748 +0.16(+0.13%)
May 07, 2021 123.51 124.72 123.46 124.07 7,576,936 +0.85(+0.69%)
May 06, 2021 122.36 123.23 121.73 123.22 16,114,976 +0.16(+0.13%)
May 05, 2021 123.01 123.44 122.41 123.06 16,713,458 +0.22(+0.18%)
May 04, 2021 122.53 122.93 122.00 122.84 16,186,458 +0.13(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.