S&P 500 Ex-Health Care ETF (NY: SPXV )

108.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 107.60 108.01 107.36 108.01 1,377 +0.95(+0.89%)
Feb 28, 2024 107.06 107.06 107.06 107.06 12 -0.19(-0.18%)
Feb 27, 2024 107.25 107.25 107.25 107.25 18 +0.20(+0.19%)
Feb 26, 2024 107.25 107.25 107.05 107.05 298 -0.41(-0.38%)
Feb 23, 2024 107.45 107.45 107.45 107.45 100 +0.04(+0.04%)
Feb 22, 2024 107.42 107.42 107.42 107.42 47 +2.41(+2.30%)
Feb 21, 2024 105.00 105.00 105.00 105.00 125 +0.20(+0.19%)
Feb 20, 2024 104.80 104.80 104.80 104.80 184 -0.75(-0.71%)
Feb 16, 2024 105.55 105.55 105.55 105.55 100 -0.60(-0.57%)
Feb 15, 2024 106.16 106.16 106.16 106.16 26 +0.64(+0.61%)
Feb 14, 2024 105.52 105.52 105.52 105.52 262 +1.06(+1.01%)
Feb 13, 2024 104.45 104.45 104.45 104.45 53 -1.56(-1.47%)
Feb 12, 2024 106.01 106.01 106.01 106.01 13 -0.12(-0.12%)
Feb 09, 2024 106.03 106.14 106.03 106.14 372 +0.73(+0.70%)
Feb 08, 2024 105.40 105.40 105.40 105.40 19 +0.12(+0.11%)
Feb 07, 2024 105.28 105.28 105.28 105.28 6 +0.94(+0.90%)
Feb 06, 2024 104.35 104.35 104.35 104.35 330 -0.02(-0.02%)
Feb 05, 2024 104.35 104.37 104.35 104.37 399 -0.43(-0.41%)
Feb 02, 2024 104.80 104.80 104.80 104.80 100 +1.47(+1.42%)
Feb 01, 2024 102.61 103.34 102.61 103.34 409 +1.08(+1.06%)
Jan 31, 2024 103.41 103.41 102.25 102.25 775 -1.75(-1.68%)
Jan 30, 2024 104.10 104.10 104.00 104.00 158 -0.06(-0.05%)
Jan 29, 2024 103.49 104.05 103.49 104.05 961 +0.73(+0.71%)
Jan 26, 2024 103.33 103.33 103.33 103.33 100 -0.12(-0.12%)
Jan 25, 2024 103.42 103.45 103.42 103.45 279 +0.60(+0.58%)
Jan 24, 2024 103.03 103.03 102.85 102.85 461 +0.22(+0.21%)
Jan 23, 2024 102.24 102.63 102.24 102.63 266 +0.31(+0.30%)
Jan 22, 2024 102.57 102.57 102.32 102.32 443 +0.24(+0.23%)
Jan 19, 2024 102.08 102.08 102.08 102.08 100 +1.44(+1.43%)
Jan 18, 2024 100.65 100.65 100.65 100.65 7 +0.96(+0.96%)
Jan 17, 2024 99.69 99.69 99.69 99.69 13 -0.51(-0.51%)
Jan 16, 2024 100.00 100.20 100.00 100.20 190 -0.39(-0.39%)
Jan 12, 2024 100.60 100.60 100.60 100.60 100 +0.09(+0.09%)
Jan 11, 2024 100.51 100.51 100.51 100.51 322 +0.07(+0.07%)
Jan 10, 2024 100.43 100.44 100.43 100.44 242 +0.52(+0.52%)
Jan 09, 2024 99.92 99.92 99.92 99.92 42 -0.16(-0.16%)
Jan 08, 2024 98.56 100.07 98.56 100.07 2,896 +1.46(+1.48%)
Jan 05, 2024 98.39 98.62 98.39 98.62 507 +0.20(+0.20%)
Jan 04, 2024 98.42 98.42 98.42 98.42 90 -0.45(-0.46%)
Jan 03, 2024 98.87 98.87 98.87 98.87 16 -0.88(-0.88%)
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.