UK markets closed

Health Care Select Sector SPDR ETF (XLV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.96+0.04 (+0.03%)
At close: 04:00PM EDT
140.39 +0.43 (+0.31%)
After hours: 07:54PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024139.40140.33139.30139.96139.966,012,900
25 Apr 2024140.77141.00139.20139.92139.929,693,300
24 Apr 2024140.99141.15140.22140.86140.867,378,600
23 Apr 2024140.82141.56140.18141.30141.308,615,500
22 Apr 2024139.38140.59138.93139.48139.488,531,300
19 Apr 2024139.15139.34138.45138.95138.959,667,300
18 Apr 2024138.53139.25138.21138.43138.438,105,800
17 Apr 2024139.49139.62138.22138.44138.448,480,100
16 Apr 2024139.83139.83138.59138.68138.6810,170,500
15 Apr 2024140.12140.63138.41138.63138.6310,383,600
12 Apr 2024140.28140.29138.46138.91138.9113,796,300
11 Apr 2024142.02142.05140.60141.01141.018,153,900
10 Apr 2024141.84142.24141.10141.59141.5913,052,700
09 Apr 2024143.07143.35142.28143.27143.2710,534,400
08 Apr 2024143.11143.11142.54142.76142.769,128,200
05 Apr 2024141.73143.69141.61143.22143.229,073,100
04 Apr 2024144.93145.02141.87141.95141.9512,685,700
03 Apr 2024144.44145.09143.69144.03144.038,453,400
02 Apr 2024144.49144.65143.44144.19144.1910,776,400
01 Apr 2024147.64147.73145.94146.47146.477,378,300
28 Mar 2024147.92148.23147.68147.73147.738,090,200
27 Mar 2024147.01147.71146.62147.71147.718,797,400
26 Mar 2024145.53145.94145.14145.77145.776,942,400
25 Mar 2024145.71145.86145.01145.24145.245,253,000
22 Mar 2024145.85146.22145.26145.44145.445,537,200
21 Mar 2024145.75146.17145.34145.64145.648,865,300
20 Mar 2024145.43145.50144.64145.45145.458,268,200
19 Mar 2024144.94145.87144.52145.78145.785,240,200
18 Mar 2024145.43145.57144.72144.82144.826,407,000
18 Mar 20240.523 Dividend
15 Mar 2024145.02145.66144.85145.36144.8410,570,500
14 Mar 2024146.55146.66145.13145.94145.419,605,700
13 Mar 2024147.59147.70145.89146.46145.937,874,200
12 Mar 2024146.45147.39145.96147.03146.507,143,700
11 Mar 2024146.10146.61145.29146.35145.827,723,800
08 Mar 2024146.56147.25146.17146.43145.907,802,500
07 Mar 2024146.38147.05146.18146.70146.176,438,300
06 Mar 2024145.30146.56145.30146.02145.498,085,300
05 Mar 2024146.17146.41144.55145.03144.519,743,400
04 Mar 2024145.92146.68145.77146.12145.5910,657,800
01 Mar 2024145.15146.44144.51146.34145.818,741,400
29 Feb 2024146.00146.24144.72144.82144.309,435,600
28 Feb 2024146.12146.28145.32146.01145.488,038,800
27 Feb 2024146.38147.19146.04146.74146.217,374,000
26 Feb 2024147.77148.11146.97147.10146.577,248,300
23 Feb 2024147.66148.27147.34147.86147.339,194,600
22 Feb 2024145.64147.43145.33147.16146.639,130,000
21 Feb 2024144.66145.49144.24145.45144.937,213,800
20 Feb 2024145.73146.19144.76145.13144.619,120,400
16 Feb 2024145.34146.60144.82145.62145.108,424,100
15 Feb 2024144.20145.43143.99145.15144.639,294,800
14 Feb 2024143.35144.15143.07144.10143.589,701,100
13 Feb 2024143.47144.47142.15142.86142.3511,170,000
12 Feb 2024143.82144.24143.14144.20143.686,645,500
09 Feb 2024144.06144.29143.54144.01143.497,447,800
08 Feb 2024144.23144.23143.47144.12143.606,672,400
07 Feb 2024144.34145.03144.07144.37143.857,884,600
06 Feb 2024143.54144.09142.82143.98143.4610,159,000
05 Feb 2024142.50143.31141.78142.43141.929,631,700
02 Feb 2024142.15142.65141.27141.99141.4810,629,200
01 Feb 2024140.55142.20139.87142.20141.698,503,600
31 Jan 2024141.64141.75140.35140.38139.8710,223,100
30 Jan 2024140.48140.82139.81140.57140.065,940,300
29 Jan 2024139.40140.26139.31140.25139.756,229,600
26 Jan 2024139.44139.56138.92139.27138.775,759,100
25 Jan 2024138.20138.51137.21138.48137.9810,050,200
24 Jan 2024140.34140.68138.67138.69138.199,104,900
23 Jan 2024139.89140.06138.97139.97139.476,407,400
22 Jan 2024139.58140.44139.23140.07139.577,831,400
19 Jan 2024139.46139.82138.69139.46138.968,841,300
18 Jan 2024138.20139.51137.52139.38138.888,929,300
17 Jan 2024139.45140.09139.01139.40138.908,337,200
16 Jan 2024140.17140.36139.46139.68139.187,426,900
12 Jan 2024140.48141.16140.05140.52140.018,026,400
11 Jan 2024140.79141.03140.00140.87140.367,182,300
10 Jan 2024140.41141.14139.88140.97140.469,773,300
09 Jan 2024140.20141.56139.87140.33139.839,201,300
08 Jan 2024139.16140.38138.59140.35139.857,999,400
05 Jan 2024138.92139.70138.53139.12138.629,436,900
04 Jan 2024138.98140.00138.74139.24138.7411,649,200
03 Jan 2024139.24139.53138.38138.55138.059,585,000
02 Jan 2024136.04139.05135.97138.78138.2811,785,900
29 Dec 2023136.24136.62135.82136.38135.895,590,000
28 Dec 2023136.00136.70135.98136.24135.755,800,200
27 Dec 2023135.17135.98135.14135.89135.405,444,100
26 Dec 2023134.91135.68134.74135.32134.833,688,600
22 Dec 2023134.68135.44134.48135.02134.535,355,100
21 Dec 2023133.53134.45133.22134.35133.875,606,800
20 Dec 2023134.60134.68132.72132.73132.257,299,000
19 Dec 2023133.95134.75133.74134.68134.206,358,200
18 Dec 2023134.06134.20133.43133.78133.305,944,300
18 Dec 20230.598 Dividend
15 Dec 2023134.68134.94133.66134.16133.088,296,600
14 Dec 2023136.43136.51134.80135.31134.2210,098,700
13 Dec 2023132.94136.01132.76135.97134.889,074,300
12 Dec 2023133.13133.70132.50133.51132.446,779,000
11 Dec 2023132.78133.19132.13132.94131.879,016,800
08 Dec 2023131.94132.38131.28132.07131.016,007,600
07 Dec 2023132.03132.35131.25131.85130.796,396,700
06 Dec 2023132.20132.45131.75132.01130.956,210,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...