FinancialContent is the trusted provider of stock market information to the media industry.
S&P 500 Healthcare Sector SPDR (NY: XLV)
88.40 USD  +1.56 (+1.80%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 15, 2019 86.96 88.42 86.94 88.40 10,540,621 +1.56(+1.80%)
Jan 14, 2019 87.28 87.32 86.83 86.84 5,448,972 -0.97(-1.10%)
Jan 11, 2019 87.11 87.83 86.95 87.81 7,187,900 +0.29(+0.33%)
Jan 10, 2019 86.96 87.58 86.52 87.52 10,396,768 +0.17(+0.19%)
Jan 09, 2019 87.34 87.86 87.09 87.35 11,259,128 +0.39(+0.45%)
Jan 08, 2019 86.98 87.25 86.00 86.96 13,370,995 +0.67(+0.78%)
Jan 07, 2019 85.99 87.10 85.73 86.29 12,387,216 +0.33(+0.38%)
Jan 04, 2019 84.45 86.43 84.41 85.96 16,262,500 +2.49(+2.98%)
Jan 03, 2019 85.32 85.50 83.25 83.47 17,698,039 -1.73(-2.03%)
Jan 02, 2019 85.18 85.83 84.27 85.20 14,179,947 -1.31(-1.51%)
Dec 31, 2018 85.73 86.59 85.67 86.51 10,163,000 +1.26(+1.48%)
Dec 28, 2018 85.70 86.44 84.90 85.25 15,770,600 +0.10(+0.12%)
Dec 27, 2018 83.23 85.20 82.10 85.15 14,045,576 +0.93(+1.10%)
Dec 26, 2018 81.00 84.30 80.61 84.22 20,575,085 +3.52(+4.36%)
Dec 24, 2018 82.13 82.44 80.65 80.70 14,235,500 -1.98(-2.39%)
Dec 21, 2018 83.85 85.27 82.51 82.68 28,909,100 -1.42(-1.69%)
Dec 20, 2018 84.91 85.26 83.50 84.10 25,321,606 -1.05(-1.23%)
Dec 19, 2018 86.60 87.64 84.53 85.15 23,073,842 -1.28(-1.48%)
Dec 18, 2018 87.94 88.10 85.60 86.43 24,712,467 -0.76(-0.87%)
Dec 17, 2018 88.04 88.78 86.59 87.19 22,089,483 -1.77(-1.99%)
Dec 14, 2018 91.16 91.24 88.69 88.96 19,422,700 -3.10(-3.37%)
Dec 13, 2018 92.22 92.72 91.44 92.06 11,567,058 +0.09(+0.10%)
Dec 12, 2018 92.20 93.17 91.91 91.97 12,581,032 +0.78(+0.86%)
Dec 11, 2018 91.67 92.28 90.54 91.19 13,632,328 +0.28(+0.31%)
Dec 10, 2018 90.61 91.25 88.65 90.91 15,372,048 +0.35(+0.39%)
Dec 07, 2018 92.67 92.80 90.11 90.56 14,930,800 -2.37(-2.55%)
Dec 06, 2018 92.12 92.93 90.14 92.93 18,492,883 -0.35(-0.38%)
Dec 04, 2018 95.39 95.92 93.11 93.28 15,011,300 -2.13(-2.23%)
Dec 03, 2018 95.81 95.81 94.86 95.41 12,157,580 -0.46(-0.48%)
Nov 30, 2018 93.90 95.87 93.80 95.87 15,875,900 +1.91(+2.03%)
Nov 29, 2018 93.43 94.50 93.30 93.96 8,795,968 +0.31(+0.33%)
Nov 28, 2018 91.72 93.68 91.70 93.65 11,870,391 +2.20(+2.41%)
Nov 27, 2018 90.21 91.45 89.88 91.45 9,261,962 +0.94(+1.04%)
Nov 26, 2018 90.36 90.75 89.98 90.51 7,141,247 +0.87(+0.97%)
Nov 23, 2018 89.03 90.18 88.98 89.64 3,939,400 +0.13(+0.15%)
Nov 21, 2018 89.51 89.51 89.51 0 -0.51(-0.57%)
Nov 20, 2018 90.30 90.97 89.81 90.02 11,604,305 -0.85(-0.94%)
Nov 19, 2018 92.13 92.19 90.47 90.87 8,770,959 -1.17(-1.27%)
Nov 16, 2018 90.96 92.48 90.91 92.04 11,323,100 +0.92(+1.01%)
Nov 15, 2018 89.68 91.23 88.83 91.12 15,560,969 +0.80(+0.89%)
Nov 14, 2018 91.61 91.62 89.89 90.32 11,631,887 -0.73(-0.80%)
Nov 13, 2018 92.00 92.36 90.78 91.05 14,226,950 -0.64(-0.70%)
Nov 12, 2018 92.81 92.95 91.48 91.69 8,423,248 -1.26(-1.36%)
Nov 09, 2018 93.11 93.26 92.50 92.95 8,486,500 -0.27(-0.29%)
Nov 08, 2018 93.00 93.56 92.87 93.22 7,345,597 +0.05(+0.05%)
Nov 07, 2018 91.35 93.25 91.29 93.17 13,310,614 +2.66(+2.94%)
Nov 06, 2018 89.93 90.61 89.80 90.51 7,980,523 +0.46(+0.51%)
Nov 05, 2018 89.38 90.45 89.38 90.05 7,783,492 +0.79(+0.89%)
Nov 02, 2018 90.69 90.84 88.67 89.26 12,952,900 -0.56(-0.62%)
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