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

132.36 USD -1.71 (-1.28%)
Streaming Delayed Price Updated: 12:19 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 134.07 0 -0.23(-0.17%)
Jan 13, 2022 136.18 136.35 134.05 134.30 15,105,822 -2.12(-1.55%)
Jan 12, 2022 136.03 136.63 135.83 136.42 10,834,294 -0.39(-0.29%)
Jan 11, 2022 135.93 136.83 135.00 136.81 12,169,419 +1.08(+0.80%)
Jan 10, 2022 133.76 135.81 133.44 135.73 15,588,005 +1.38(+1.03%)
Jan 07, 2022 134.72 134.97 134.07 134.35 9,619,363 -0.69(-0.51%)
Jan 06, 2022 135.77 136.60 134.80 135.04 15,181,287 -1.58(-1.16%)
Jan 05, 2022 137.90 138.73 136.57 136.62 15,370,477 -0.98(-0.71%)
Jan 04, 2022 139.13 139.26 137.01 137.60 14,304,537 -1.84(-1.32%)
Jan 03, 2022 140.29 140.55 138.24 139.44 15,122,292 -1.45(-1.03%)
Dec 31, 2021 141.32 141.86 140.84 140.89 7,882,795 -0.60(-0.42%)
Dec 30, 2021 141.46 141.98 141.31 141.49 7,930,865 +0.29(+0.21%)
Dec 29, 2021 140.26 141.49 140.16 141.20 7,102,436 +0.80(+0.57%)
Dec 28, 2021 140.90 141.15 140.03 140.40 6,065,942 -0.37(-0.26%)
Dec 27, 2021 139.80 140.77 139.65 140.77 6,968,943 +1.47(+1.06%)
Dec 23, 2021 139.09 139.75 138.68 139.30 7,743,787 +0.57(+0.41%)
Dec 22, 2021 137.06 138.81 136.82 138.73 7,245,655 +1.60(+1.17%)
Dec 21, 2021 136.95 137.19 135.68 137.13 10,770,396 +0.57(+0.42%)
Dec 20, 2021 137.11 137.52 135.38 136.56 16,181,938 -1.36(-0.99%)
Dec 17, 2021 138.19 139.04 137.38 137.92 21,505,807 -0.97(-0.70%)
Dec 16, 2021 138.06 139.59 137.81 138.89 19,227,250 +0.82(+0.59%)
Dec 15, 2021 135.59 138.14 135.47 138.07 14,991,760 +2.77(+2.05%)
Dec 14, 2021 135.22 136.01 134.63 135.30 11,070,304 -0.55(-0.40%)
Dec 13, 2021 134.58 136.23 134.58 135.85 12,200,489 +1.27(+0.94%)
Dec 10, 2021 133.76 134.86 133.70 134.58 8,554,311 +0.47(+0.35%)
Dec 09, 2021 133.67 134.55 133.57 134.11 9,095,823 +0.31(+0.23%)
Dec 08, 2021 133.18 133.89 132.51 133.80 15,141,506 +1.00(+0.75%)
Dec 07, 2021 132.00 133.12 131.82 132.80 11,973,359 +1.69(+1.29%)
Dec 06, 2021 130.71 131.68 130.51 131.11 15,229,570 +0.74(+0.57%)
Dec 03, 2021 131.04 131.54 129.29 130.37 22,111,860 +0.24(+0.18%)
Dec 02, 2021 129.46 130.66 128.84 130.13 17,531,172 +0.63(+0.49%)
Dec 01, 2021 130.35 132.09 129.48 129.50 22,241,439 -0.23(-0.18%)
Nov 30, 2021 131.57 132.14 129.54 129.73 19,467,113 -2.60(-1.96%)
Nov 29, 2021 132.69 133.22 132.19 132.33 17,923,425 +0.36(+0.27%)
Nov 26, 2021 132.94 133.72 131.51 131.97 11,896,924 -0.49(-0.37%)
Nov 24, 2021 132.26 132.70 131.80 132.46 6,762,302 -0.05(-0.04%)
Nov 23, 2021 131.75 132.65 131.35 132.51 12,075,222 +0.14(+0.11%)
Nov 22, 2021 133.16 133.62 132.20 132.37 11,146,187 -0.60(-0.45%)
Nov 19, 2021 134.18 134.63 132.85 132.97 10,166,206 -0.81(-0.61%)
Nov 18, 2021 133.87 133.89 133.69 133.78 9,029,291 +0.05(+0.04%)
Nov 17, 2021 133.69 134.25 133.11 133.73 8,229,052 +0.19(+0.14%)
Nov 16, 2021 132.95 134.26 132.72 133.54 6,149,667 +0.56(+0.42%)
Nov 15, 2021 134.12 134.19 132.86 132.98 6,268,909 -0.83(-0.62%)
Nov 12, 2021 134.00 134.12 133.07 133.81 8,317,652 +0.66(+0.50%)
Nov 11, 2021 133.52 133.61 132.83 133.15 8,597,302 -0.39(-0.29%)
Nov 10, 2021 133.12 133.54 8,445,095 +0.38(+0.29%)
Nov 09, 2021 133.69 133.81 132.90 133.16 7,287,033 -0.49(-0.37%)
Nov 08, 2021 133.10 133.82 132.58 133.65 8,948,016 +0.79(+0.59%)
Nov 05, 2021 133.15 133.70 131.90 132.86 14,867,397 -1.50(-1.12%)
Nov 04, 2021 134.98 134.98 133.43 134.36 15,818,522 -0.93(-0.69%)
Nov 03, 2021 134.24 135.34 133.74 135.29 14,610,041 +0.79(+0.59%)
Nov 02, 2021 134.18 135.16 133.01 134.50 20,850,361 +0.84(+0.63%)
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.