FinancialContent is the trusted provider of stock market information to the media industry.
S&P 500 Healthcare Sector SPDR (NY: XLV)
100.88 USD  -0.07 (-0.07%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 13, 2019 100.85 101.47 100.47 100.88 6,433,171 -0.07(-0.07%)
Dec 12, 2019 100.07 101.28 100.02 100.95 9,769,053 +0.93(+0.93%)
Dec 11, 2019 100.01 100.27 99.82 100.02 6,064,341 +0.09(+0.09%)
Dec 10, 2019 99.69 100.02 99.29 99.93 6,027,927 +0.22(+0.22%)
Dec 09, 2019 100.45 100.47 99.71 99.71 5,148,857 -0.70(-0.70%)
Dec 06, 2019 100.27 100.75 100.20 100.41 5,658,500 +0.66(+0.66%)
Dec 05, 2019 99.81 99.90 98.91 99.75 7,390,352 +0.00(+0.00%)
Dec 04, 2019 99.23 99.88 99.13 99.75 6,237,642 +0.92(+0.93%)
Dec 03, 2019 98.30 98.91 98.03 98.83 7,820,107 -0.22(-0.22%)
Dec 02, 2019 99.69 99.72 98.73 99.05 6,682,230 -0.44(-0.44%)
Nov 29, 2019 99.58 99.81 99.29 99.49 2,391,900 -0.35(-0.35%)
Nov 27, 2019 99.47 99.99 99.38 99.84 6,333,300 +0.51(+0.51%)
Nov 26, 2019 99.40 99.56 99.00 99.33 11,073,327 -0.08(-0.08%)
Nov 25, 2019 98.66 99.43 98.51 99.41 11,726,489 +1.15(+1.17%)
Nov 22, 2019 98.08 98.39 97.87 98.26 6,141,800 +0.35(+0.36%)
Nov 21, 2019 97.72 97.98 97.05 97.91 9,122,428 +0.25(+0.26%)
Nov 20, 2019 97.63 97.97 97.07 97.66 12,305,624 -0.13(-0.13%)
Nov 19, 2019 97.47 97.93 97.22 97.79 10,025,767 +0.66(+0.68%)
Nov 18, 2019 97.37 97.93 97.01 97.13 11,251,369 -0.33(-0.34%)
Nov 15, 2019 95.76 97.63 95.67 97.46 11,338,500 +2.03(+2.13%)
Nov 14, 2019 95.40 95.57 94.85 95.43 6,498,793 +0.01(+0.01%)
Nov 13, 2019 95.05 95.65 94.90 95.42 6,575,131 +0.11(+0.12%)
Nov 12, 2019 94.89 95.65 94.76 95.31 13,801,545 +0.57(+0.60%)
Nov 11, 2019 94.77 94.97 94.48 94.74 6,092,506 -0.39(-0.41%)
Nov 08, 2019 94.38 95.15 94.27 95.13 7,756,800 +0.69(+0.73%)
Nov 07, 2019 94.59 94.74 94.15 94.44 7,822,917 +0.21(+0.22%)
Nov 06, 2019 94.00 94.41 93.71 94.23 13,130,203 +0.32(+0.34%)
Nov 05, 2019 94.72 94.73 93.70 93.91 13,236,525 -0.67(-0.71%)
Nov 04, 2019 95.31 95.36 94.54 94.58 9,868,629 -0.29(-0.31%)
Nov 01, 2019 95.26 95.67 94.85 94.87 14,670,800 +0.12(+0.13%)
Oct 31, 2019 94.68 94.81 94.14 94.75 9,675,234 -0.11(-0.12%)
Oct 30, 2019 94.36 94.90 93.99 94.86 10,179,745 +0.53(+0.56%)
Oct 29, 2019 93.23 94.48 93.00 94.33 13,768,395 +1.32(+1.42%)
Oct 28, 2019 92.30 93.20 92.22 93.01 6,937,865 +0.95(+1.03%)
Oct 25, 2019 91.72 92.31 91.48 92.06 5,536,800 +0.10(+0.11%)
Oct 24, 2019 92.59 92.69 91.63 91.96 6,984,395 -0.47(-0.51%)
Oct 23, 2019 92.02 92.70 91.83 92.43 5,549,276 +0.57(+0.62%)
Oct 22, 2019 92.36 92.95 91.82 91.86 8,746,302 +0.20(+0.22%)
Oct 21, 2019 92.14 92.28 91.47 91.66 4,952,132 -0.10(-0.11%)
Oct 18, 2019 91.84 92.24 91.35 91.76 6,784,900 -0.34(-0.37%)
Oct 17, 2019 91.72 92.36 91.68 92.10 7,537,106 +0.68(+0.74%)
Oct 16, 2019 91.47 91.89 91.27 91.42 7,856,871 -0.12(-0.13%)
Oct 15, 2019 90.89 91.86 90.83 91.54 12,622,405 +1.64(+1.82%)
Oct 14, 2019 89.88 90.34 89.76 89.90 5,919,186 -0.04(-0.04%)
Oct 11, 2019 90.05 91.00 89.90 89.94 10,825,799 +0.74(+0.83%)
Oct 10, 2019 88.50 89.51 88.42 89.20 8,236,079 +0.44(+0.50%)
Oct 09, 2019 88.66 89.02 88.36 88.76 7,355,055 +0.64(+0.73%)
Oct 08, 2019 89.08 89.12 88.10 88.12 10,688,145 -1.71(-1.90%)
Oct 07, 2019 89.76 90.42 89.62 89.83 8,343,461 -0.30(-0.33%)
Oct 04, 2019 89.00 90.18 88.94 90.13 9,313,600 +1.39(+1.57%)
Oct 03, 2019 87.83 88.77 87.20 88.74 12,830,411 +0.79(+0.90%)
Oct 02, 2019 88.97 89.15 87.56 87.95 13,505,856 -1.30(-1.46%)
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.