New Zealand markets close in 2 hours 16 minutes

The Health Care Select Sector SPDR Fund (XLV)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
146.11-0.52 (-0.35%)
At close: 04:00PM EDT
146.29 +0.18 (+0.12%)
After hours: 07:59PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024146.37146.63145.77146.11146.114,545,000
25 Jun 2024147.26147.47146.28146.63146.635,171,600
24 Jun 2024146.83147.61146.45147.09147.096,446,100
24 Jun 20240.573 Dividend
21 Jun 2024146.59147.12146.24146.81146.248,535,400
20 Jun 2024145.47146.59145.27146.40145.836,653,600
18 Jun 2024145.89146.40145.60145.92145.354,872,600
17 Jun 2024145.26145.96144.96145.73145.164,542,800
14 Jun 2024145.63145.92145.03145.88145.314,109,600
13 Jun 2024145.51146.17144.58145.93145.364,720,600
12 Jun 2024146.99147.04145.67146.05145.486,522,700
11 Jun 2024146.86146.86145.73146.36145.795,194,000
10 Jun 2024146.20147.01145.67146.97146.405,397,700
07 Jun 2024146.13147.16145.96146.43145.865,222,300
06 Jun 2024145.68146.58145.18146.27145.705,425,800
05 Jun 2024145.30145.95144.49145.79145.225,373,400
04 Jun 2024144.58145.53144.04145.13144.566,964,200
03 Jun 2024143.60145.14143.35144.71144.1510,303,300
31 May 2024142.08143.78141.91143.70143.147,945,900
30 May 2024140.99142.14140.68141.63141.087,395,500
29 May 2024141.45141.73140.95141.56141.016,838,200
28 May 2024144.10144.10142.07142.67142.118,375,100
24 May 2024145.10145.33144.33144.42143.863,948,800
23 May 2024146.27146.28144.81144.91144.345,155,900
22 May 2024145.86146.95145.77146.51145.946,831,200
21 May 2024146.26146.88145.88146.25145.684,048,900
20 May 2024146.16146.36145.69146.00145.433,890,000
17 May 2024146.00146.34145.44146.31145.747,071,600
16 May 2024145.89146.44145.62146.03145.466,740,800
15 May 2024144.70146.36144.64146.20145.638,433,700
14 May 2024143.65144.13143.11144.06143.506,198,700
13 May 2024143.88144.01143.19143.45142.895,351,500
10 May 2024143.49144.09143.39143.59143.036,324,900
09 May 2024142.25143.38142.23143.30142.746,821,800
08 May 2024142.86142.88141.90142.08141.535,461,100
07 May 2024141.72142.70141.70142.57142.017,720,600
06 May 2024140.95141.44140.64141.40140.855,605,100
03 May 2024141.09141.23140.10140.83140.288,539,300
02 May 2024141.34141.44139.72140.48139.938,425,500
01 May 2024139.71141.84139.55140.58140.0310,710,200
30 Apr 2024140.90141.20140.23140.33139.789,677,700
29 Apr 2024140.13140.83139.73140.43139.886,388,600
26 Apr 2024139.40140.33139.30139.96139.416,013,800
25 Apr 2024140.77141.00139.20139.92139.379,693,300
24 Apr 2024140.99141.15140.22140.86140.317,378,600
23 Apr 2024140.82141.56140.18141.30140.758,615,500
22 Apr 2024139.38140.59138.93139.48138.948,531,300
19 Apr 2024139.15139.34138.45138.95138.419,667,300
18 Apr 2024138.53139.25138.21138.43137.898,105,800
17 Apr 2024139.49139.62138.22138.44137.908,480,100
16 Apr 2024139.83139.83138.59138.68138.1410,170,500
15 Apr 2024140.12140.63138.41138.63138.0910,383,600
12 Apr 2024140.28140.29138.46138.91138.3713,796,300
11 Apr 2024142.02142.05140.60141.01140.468,153,900
10 Apr 2024141.84142.24141.10141.59141.0413,052,700
09 Apr 2024143.07143.35142.28143.27142.7110,534,400
08 Apr 2024143.11143.11142.54142.76142.209,128,200
05 Apr 2024141.73143.69141.61143.22142.669,073,100
04 Apr 2024144.93145.02141.87141.95141.4012,685,700
03 Apr 2024144.44145.09143.69144.03143.478,453,400
02 Apr 2024144.49144.65143.44144.19143.6310,776,400
01 Apr 2024147.64147.73145.94146.47145.907,378,300
28 Mar 2024147.92148.23147.68147.73147.158,090,200
27 Mar 2024147.01147.71146.62147.71147.138,797,400
26 Mar 2024145.53145.94145.14145.77145.206,942,400
25 Mar 2024145.71145.86145.01145.24144.675,253,000
22 Mar 2024145.85146.22145.26145.44144.875,537,200
21 Mar 2024145.75146.17145.34145.64145.078,865,300
20 Mar 2024145.43145.50144.64145.45144.888,268,200
19 Mar 2024144.94145.87144.52145.78145.215,240,200
18 Mar 2024145.43145.57144.72144.82144.256,407,000
18 Mar 20240.523 Dividend
15 Mar 2024145.02145.66144.85145.36144.2710,570,500
14 Mar 2024146.55146.66145.13145.94144.859,605,700
13 Mar 2024147.59147.70145.89146.46145.367,874,200
12 Mar 2024146.45147.39145.96147.03145.937,143,700
11 Mar 2024146.10146.61145.29146.35145.257,723,800
08 Mar 2024146.56147.25146.17146.43145.337,802,500
07 Mar 2024146.38147.05146.18146.70145.606,438,300
06 Mar 2024145.30146.56145.30146.02144.938,085,300
05 Mar 2024146.17146.41144.55145.03143.949,743,400
04 Mar 2024145.92146.68145.77146.12145.0310,657,800
01 Mar 2024145.15146.44144.51146.34145.248,741,400
29 Feb 2024146.00146.24144.72144.82143.749,435,600
28 Feb 2024146.12146.28145.32146.01144.928,038,800
27 Feb 2024146.38147.19146.04146.74145.647,374,000
26 Feb 2024147.77148.11146.97147.10146.007,248,300
23 Feb 2024147.66148.27147.34147.86146.759,194,600
22 Feb 2024145.64147.43145.33147.16146.069,130,000
21 Feb 2024144.66145.49144.24145.45144.367,213,800
20 Feb 2024145.73146.19144.76145.13144.049,120,400
16 Feb 2024145.34146.60144.82145.62144.538,424,100
15 Feb 2024144.20145.43143.99145.15144.069,294,800
14 Feb 2024143.35144.15143.07144.10143.029,701,100
13 Feb 2024143.47144.47142.15142.86141.7911,170,000
12 Feb 2024143.82144.24143.14144.20143.126,645,500
09 Feb 2024144.06144.29143.54144.01142.937,447,800
08 Feb 2024144.23144.23143.47144.12143.046,672,400
07 Feb 2024144.34145.03144.07144.37143.297,884,600
06 Feb 2024143.54144.09142.82143.98142.9010,159,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...