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

109.44 USD +1.00 (+0.92%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 108.88 109.51 108.53 109.44 4,443,906 +1.00(+0.92%)
Nov 25, 2020 108.97 109.05 107.99 108.44 11,671,801 -0.40(-0.37%)
Nov 24, 2020 109.05 109.58 108.47 108.84 9,615,887 +0.32(+0.29%)
Nov 23, 2020 109.34 109.40 107.84 108.52 7,747,692 -0.28(-0.26%)
Nov 20, 2020 108.80 109.31 108.42 108.80 7,674,500 -0.25(-0.23%)
Nov 19, 2020 109.13 109.22 108.24 109.05 10,410,877 -0.08(-0.07%)
Nov 18, 2020 111.44 111.48 109.10 109.13 9,849,852 -2.07(-1.86%)
Nov 17, 2020 111.36 111.61 110.67 111.20 8,898,084 -0.73(-0.65%)
Nov 16, 2020 113.01 113.19 111.37 111.93 7,585,527 -0.19(-0.17%)
Nov 13, 2020 111.27 112.54 111.07 112.12 6,576,800 +1.40(+1.26%)
Nov 12, 2020 110.92 111.36 109.98 110.72 7,856,304 -0.41(-0.37%)
Nov 11, 2020 112.16 112.16 110.59 111.13 9,934,794 -0.14(-0.13%)
Nov 10, 2020 111.46 111.67 110.07 111.27 12,526,521 +0.32(+0.29%)
Nov 09, 2020 113.92 114.41 110.81 110.95 20,384,331 +1.03(+0.94%)
Nov 06, 2020 110.00 110.67 109.21 109.92 12,311,200 +0.04(+0.04%)
Nov 05, 2020 111.17 111.25 109.68 109.88 12,863,175 +0.22(+0.20%)
Nov 04, 2020 107.99 111.42 107.78 109.66 25,530,503 +4.66(+4.44%)
Nov 03, 2020 104.76 106.14 104.68 105.00 9,812,851 +1.51(+1.46%)
Nov 02, 2020 103.16 103.73 102.41 103.49 10,287,301 +1.83(+1.80%)
Oct 30, 2020 101.56 102.16 100.31 101.66 10,741,600 -0.03(-0.03%)
Oct 29, 2020 102.46 102.91 101.06 101.69 15,973,824 -0.84(-0.82%)
Oct 28, 2020 104.14 104.77 102.40 102.53 11,431,767 -3.36(-3.17%)
Oct 27, 2020 106.23 106.76 105.83 105.89 6,893,116 -0.73(-0.68%)
Oct 26, 2020 106.95 107.08 105.60 106.62 8,135,469 -1.20(-1.11%)
Oct 23, 2020 107.96 108.60 107.21 107.82 5,697,800 +0.40(+0.37%)
Oct 22, 2020 105.97 107.61 105.96 107.42 6,127,112 +1.60(+1.51%)
Oct 21, 2020 106.34 106.64 105.57 105.82 5,474,350 -0.53(-0.50%)
Oct 20, 2020 106.59 107.23 106.17 106.35 7,423,745 +0.14(+0.13%)
Oct 19, 2020 108.20 108.53 105.85 106.21 8,308,459 -1.71(-1.58%)
Oct 16, 2020 107.21 108.72 107.17 107.92 7,462,000 +1.06(+0.99%)
Oct 15, 2020 106.31 107.06 106.13 106.86 6,197,748 -0.78(-0.72%)
Oct 14, 2020 108.23 108.68 107.29 107.64 5,999,895 -0.63(-0.58%)
Oct 13, 2020 108.45 109.02 107.99 108.27 6,773,588 -0.83(-0.76%)
Oct 12, 2020 108.85 109.53 108.49 109.10 5,065,126 +0.74(+0.68%)
Oct 09, 2020 107.99 108.68 107.71 108.36 5,636,200 +0.97(+0.90%)
Oct 08, 2020 107.49 107.74 107.16 107.39 5,942,676 +0.52(+0.49%)
Oct 07, 2020 105.63 107.20 105.61 106.87 7,873,177 +1.98(+1.89%)
Oct 06, 2020 106.60 106.66 104.79 104.89 7,747,226 -1.41(-1.33%)
Oct 05, 2020 104.91 106.41 104.88 106.30 6,661,105 +2.14(+2.05%)
Oct 02, 2020 104.12 105.21 103.71 104.16 8,628,700 -0.96(-0.91%)
Oct 01, 2020 105.97 106.40 104.67 105.12 9,113,225 -0.36(-0.34%)
Sep 30, 2020 104.14 106.33 104.12 105.48 7,565,471 +1.66(+1.60%)
Sep 29, 2020 104.13 104.66 103.41 103.82 5,402,694 -0.13(-0.13%)
Sep 28, 2020 104.01 104.75 103.75 103.95 6,511,074 +0.93(+0.90%)
Sep 25, 2020 101.04 103.30 100.93 103.02 6,768,900 +1.63(+1.61%)
Sep 24, 2020 101.54 101.90 100.77 101.39 8,434,730 -0.51(-0.50%)
Sep 23, 2020 103.39 103.43 101.80 101.90 7,682,075 -1.06(-1.03%)
Sep 22, 2020 103.01 103.28 102.03 102.96 7,833,370 -0.22(-0.21%)
Sep 21, 2020 103.72 103.72 101.74 103.18 8,783,014 -2.36(-2.24%)
Sep 18, 2020 105.83 106.21 104.56 105.54 8,649,300 -0.16(-0.15%)
Sep 17, 2020 105.07 106.06 104.73 105.70 7,597,328 -0.35(-0.33%)
Sep 16, 2020 106.80 107.01 105.93 106.05 7,193,286 -0.18(-0.17%)
Sep 15, 2020 106.64 107.08 105.96 106.23 5,580,481 +0.14(+0.13%)
Sep 14, 2020 105.44 106.66 105.23 106.09 5,847,273 +1.50(+1.43%)
Sep 11, 2020 104.67 105.09 103.79 104.59 8,764,200 +0.41(+0.39%)
Sep 10, 2020 106.10 106.10 103.90 104.18 9,186,165 -1.62(-1.53%)
Sep 09, 2020 104.74 106.67 104.72 105.80 8,200,871 +1.84(+1.77%)
Sep 08, 2020 105.53 105.57 103.67 103.96 9,660,412 -1.74(-1.65%)
Sep 04, 2020 106.83 107.02 104.41 105.70 14,715,500 -0.76(-0.71%)
Sep 03, 2020 109.58 109.74 105.69 106.46 13,337,295 -2.98(-2.72%)
Sep 02, 2020 107.39 109.73 106.94 109.44 8,495,780 +2.15(+2.00%)
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.