FinancialContent is the trusted provider of stock market information to the media industry.
S&P 500 Healthcare Sector SPDR (NY: XLV)
92.35 USD  -1.06 (-1.13%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2018 93.36 93.37 91.61 92.35 14,455,855 -1.06(-1.13%)
Oct 17, 2018 92.86 93.64 92.39 93.41 14,228,184 +0.49(+0.53%)
Oct 16, 2018 91.14 93.08 91.13 92.92 13,505,897 +2.48(+2.74%)
Oct 15, 2018 90.92 91.32 90.37 90.44 13,909,711 -0.63(-0.69%)
Oct 12, 2018 90.77 91.41 90.02 91.07 20,797,300 +1.38(+1.54%)
Oct 11, 2018 91.93 92.14 89.04 89.69 46,582,163 -2.49(-2.70%)
Oct 10, 2018 94.40 94.51 92.12 92.18 22,549,316 -2.23(-2.36%)
Oct 09, 2018 94.00 94.74 93.71 94.41 7,463,876 +0.16(+0.17%)
Oct 08, 2018 94.17 94.52 93.46 94.25 11,924,047 -0.04(-0.04%)
Oct 05, 2018 94.48 94.97 93.70 94.29 12,291,000 -0.11(-0.12%)
Oct 04, 2018 95.26 95.29 93.91 94.40 10,976,839 -0.93(-0.98%)
Oct 03, 2018 95.83 96.00 95.18 95.33 6,367,579 -0.18(-0.19%)
Oct 02, 2018 95.62 95.70 95.33 95.51 5,572,665 -0.11(-0.12%)
Oct 01, 2018 95.51 96.06 95.34 95.62 7,307,132 +0.47(+0.49%)
Sep 28, 2018 94.67 95.21 94.63 95.15 5,995,800 +0.29(+0.31%)
Sep 27, 2018 94.51 95.12 94.40 94.86 7,168,812 +0.48(+0.51%)
Sep 26, 2018 94.35 95.12 94.18 94.38 10,880,503 +0.21(+0.22%)
Sep 25, 2018 94.59 94.73 94.07 94.17 5,215,945 -0.29(-0.31%)
Sep 24, 2018 94.21 94.65 94.07 94.46 5,392,620 +0.19(+0.20%)
Sep 21, 2018 94.39 94.48 94.07 94.27 8,579,100 -0.24(-0.25%)
Sep 20, 2018 93.87 94.57 93.81 94.51 5,083,129 +0.91(+0.97%)
Sep 19, 2018 93.67 93.86 93.50 93.60 4,186,602 -0.13(-0.14%)
Sep 18, 2018 93.19 93.97 93.05 93.73 5,423,032 +0.54(+0.58%)
Sep 17, 2018 93.53 93.54 93.07 93.19 5,542,993 -0.34(-0.36%)
Sep 14, 2018 93.92 93.92 93.36 93.53 5,929,000 -0.31(-0.33%)
Sep 13, 2018 93.09 93.84 93.00 93.84 10,603,828 +1.15(+1.24%)
Sep 12, 2018 92.29 92.86 92.11 92.69 11,056,597 +0.46(+0.50%)
Sep 11, 2018 92.15 92.41 91.84 92.23 5,683,869 -0.08(-0.09%)
Sep 10, 2018 92.78 92.95 92.22 92.31 4,233,993 -0.24(-0.26%)
Sep 07, 2018 92.19 92.64 92.05 92.55 5,591,000 +0.14(+0.15%)
Sep 06, 2018 92.40 92.60 91.85 92.41 5,940,322 +0.00(+0.00%)
Sep 05, 2018 91.97 92.41 91.79 92.41 10,218,935 +0.37(+0.40%)
Sep 04, 2018 92.70 92.76 91.82 92.04 6,875,469 -0.74(-0.80%)
Aug 31, 2018 92.78 92.78 92.78 0 -0.02(-0.02%)
Aug 30, 2018 92.80 93.11 92.60 92.80 5,266,116 -0.07(-0.08%)
Aug 29, 2018 92.29 92.96 92.19 92.87 5,338,515 +0.60(+0.65%)
Aug 28, 2018 92.36 92.39 92.07 92.27 4,954,106 +0.05(+0.05%)
Aug 27, 2018 92.22 92.29 91.83 92.22 4,671,309 +0.33(+0.36%)
Aug 24, 2018 91.66 91.89 91.49 91.89 4,029,100 +0.44(+0.48%)
Aug 23, 2018 91.43 91.67 91.23 91.45 6,058,268 -0.03(-0.03%)
Aug 22, 2018 91.18 91.68 91.07 91.48 3,954,306 +0.09(+0.10%)
Aug 21, 2018 91.62 91.66 91.19 91.39 6,395,276 +0.00(+0.00%)
Aug 20, 2018 91.30 91.56 91.25 91.39 8,144,869 +0.30(+0.33%)
Aug 17, 2018 90.74 91.38 90.53 91.09 5,455,200 +0.28(+0.31%)
Aug 16, 2018 90.19 90.93 90.08 90.81 6,916,682 +0.88(+0.98%)
Aug 15, 2018 89.80 90.04 89.36 89.93 6,840,614 -0.15(-0.17%)
Aug 14, 2018 89.79 90.24 89.70 90.08 5,497,737 +0.42(+0.47%)
Aug 13, 2018 89.73 90.08 89.43 89.66 6,563,882 +0.03(+0.03%)
Aug 10, 2018 89.69 90.16 89.32 89.63 5,389,400 -0.39(-0.43%)
Aug 09, 2018 90.13 90.38 89.93 90.02 5,680,293 -0.10(-0.11%)
Aug 08, 2018 89.99 90.25 89.79 90.12 5,020,356 +0.14(+0.16%)
Aug 07, 2018 89.98 90.28 89.86 89.98 5,170,309 +0.01(+0.01%)
Aug 06, 2018 89.76 90.17 89.44 89.97 4,751,362 +0.16(+0.18%)
Aug 03, 2018 89.35 89.88 89.23 89.81 5,884,700 +0.53(+0.59%)
Aug 02, 2018 88.57 89.46 88.53 89.28 5,666,184 +0.33(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More