FinancialContent is the trusted provider of stock market information to the media industry.
S&P 500 Healthcare Sector SPDR (NY: XLV)
91.09 USD  +0.28 (+0.31%)
Official Closing Price  /  Updated: 7:59 PM EDT, Aug 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 88.88 89.28 88.88 88.95 5,733,043 +0.02(+0.02%)
Jul 31, 2018 88.33 89.05 88.20 88.93 6,719,130 +0.92(+1.05%)
Jul 30, 2018 87.89 88.18 87.75 88.01 5,531,205 +0.05(+0.06%)
Jul 27, 2018 88.64 88.64 87.64 87.96 5,743,000 -0.64(-0.72%)
Jul 26, 2018 88.70 88.91 88.41 88.60 5,763,025 -0.25(-0.28%)
Jul 25, 2018 87.68 88.87 87.59 88.85 9,297,528 +1.12(+1.28%)
Jul 24, 2018 87.40 87.88 87.34 87.73 6,467,139 +0.79(+0.91%)
Jul 23, 2018 86.71 87.05 86.61 86.94 3,824,624 +0.18(+0.21%)
Jul 20, 2018 86.69 86.89 86.51 86.76 4,822,554 -0.17(-0.20%)
Jul 19, 2018 87.21 87.38 86.55 86.93 5,204,046 -0.49(-0.56%)
Jul 18, 2018 87.37 87.44 87.13 87.42 7,575,723 +0.07(+0.08%)
Jul 17, 2018 86.84 87.48 86.80 87.35 5,849,313 +0.48(+0.55%)
Jul 16, 2018 87.47 87.47 86.75 86.87 5,388,542 -0.53(-0.61%)
Jul 13, 2018 87.05 87.59 87.00 87.40 6,048,678 +0.16(+0.18%)
Jul 12, 2018 86.71 87.29 86.66 87.24 4,461,646 +0.96(+1.11%)
Jul 11, 2018 86.50 86.59 86.22 86.28 6,434,456 -0.69(-0.79%)
Jul 10, 2018 86.81 87.01 86.58 86.97 6,123,122 +0.33(+0.38%)
Jul 09, 2018 86.35 86.81 86.32 86.64 7,874,410 +0.63(+0.73%)
Jul 06, 2018 85.20 86.15 85.10 86.01 9,823,810 +1.22(+1.44%)
Jul 05, 2018 84.31 84.88 84.11 84.79 7,458,631 +0.87(+1.04%)
Jul 03, 2018 83.92 83.92 83.92 0 +0.20(+0.24%)
Jul 02, 2018 83.00 83.76 82.72 83.72 9,364,654 +0.26(+0.31%)
Jun 29, 2018 83.55 84.20 83.40 83.46 6,483,097 +0.17(+0.20%)
Jun 28, 2018 82.87 83.50 82.29 83.29 9,026,946 +0.11(+0.13%)
Jun 27, 2018 83.89 84.32 83.12 83.18 7,420,476 -0.71(-0.85%)
Jun 26, 2018 84.22 84.28 83.78 83.89 5,560,148 -0.26(-0.31%)
Jun 25, 2018 84.61 84.94 83.51 84.15 9,925,144 -0.78(-0.92%)
Jun 22, 2018 84.86 85.25 84.64 84.93 9,885,619 +0.38(+0.45%)
Jun 21, 2018 84.96 84.96 84.35 84.55 7,423,429 -0.49(-0.58%)
Jun 20, 2018 84.97 85.24 84.79 85.04 5,900,793 +0.18(+0.21%)
Jun 19, 2018 84.06 84.89 83.93 84.86 6,431,697 +0.22(+0.26%)
Jun 18, 2018 84.94 84.94 84.29 84.64 7,342,605 -0.82(-0.96%)
Jun 15, 2018 85.50 84.80 85.46 9,349,332 -0.15(-0.18%)
Jun 14, 2018 85.34 85.66 85.10 85.61 9,379,776 +0.44(+0.52%)
Jun 13, 2018 85.30 85.72 85.06 85.17 10,379,181 +0.02(+0.02%)
Jun 12, 2018 85.29 85.29 84.77 85.15 6,829,166 -0.05(-0.06%)
Jun 11, 2018 85.05 85.61 84.85 85.20 7,074,377 +0.16(+0.19%)
Jun 08, 2018 84.52 85.10 84.38 85.04 6,247,131 +0.49(+0.58%)
Jun 07, 2018 84.69 84.76 84.14 84.55 7,405,195 +0.11(+0.13%)
Jun 06, 2018 84.53 84.44 7,218,947 +0.94(+1.13%)
Jun 05, 2018 83.70 83.88 83.10 83.50 5,444,372 -0.17(-0.20%)
Jun 04, 2018 83.46 83.79 83.19 83.67 7,230,786 +0.31(+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