Select Sector SPDR Fund - Health Care Historical Stock Prices

(ETF)
XLV 
$70.41
*  
0.09
0.13%
Get XLV Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading XLV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  70.47  70.93  70.02  70.41 17,821,989
12/19/2014 70.5 70.93 70.02 70.41 17,815,280
12/18/2014 69.43 70.51 69.28 70.5 15,642,540
12/17/2014 67.44 68.785 67.31 68.62 17,776,240
12/16/2014 67.86 69.02 67.32 67.36 14,735,630
12/15/2014 69.19 69.21 67.91 68.15 17,772,030
12/12/2014 69.46 69.86 68.72 68.78 10,437,470
12/11/2014 69.91 70.67 69.69 69.85 7,380,096
12/10/2014 70.69 70.73 69.6 69.65 9,011,217
12/09/2014 70.22 70.81 69.81 70.74 9,776,206
12/08/2014 70.7 71.4263 70.7 71.04 5,941,664
12/05/2014 70.28 70.849 70.21 70.79 8,325,072
12/04/2014 70.2 70.61 69.96 70.23 4,235,366
12/03/2014 70.37 70.4272 70.05 70.32 6,576,879
12/02/2014 69.69 70.31 69.69 70.21 7,442,586
12/01/2014 69.36 69.94 69.27 69.44 8,533,741
11/28/2014 69.25 69.99 69.25 69.61 4,395,483
11/26/2014 68.99 69.21 68.72 69.18 5,325,827
11/25/2014 68.81 68.97 68.485 68.76 5,510,248
11/24/2014 68.59 68.68 68.45 68.67 5,019,659
11/21/2014 68.68 68.82 68.13 68.32 8,098,686
11/20/2014 67.99 68.27 67.775 68 9,041,595
11/19/2014 68.59 68.63 68.1102 68.29 6,253,619
11/18/2014 67.63 68.72 67.57 68.67 8,240,094
11/17/2014 67.11 67.76 67.11 67.58 8,587,202
11/14/2014 67.79 67.79 66.98 67.25 6,331,395
11/13/2014 67.96 68.2 67.49 67.81 5,216,636
11/12/2014 67.7 67.97 67.59 67.86 3,879,944
11/11/2014 67.86 68.21 67.69 67.96 9,777,449
11/10/2014 67.18 67.7351 66.92 67.71 5,455,262
11/07/2014 67.7 67.76 66.82 67.03 13,895,560
11/06/2014 67.38 67.85 67.38 67.7 7,962,369
11/05/2014 67.97 67.99 67.13 67.29 6,592,084
11/04/2014 67.33 67.54 66.95 67.36 5,716,005
11/03/2014 67.37 67.46 66.87 67.35 8,680,672
10/31/2014 67.86 67.99 67.05 67.27 11,388,040
10/30/2014 65.69 67.04 65.63 67 11,630,630
10/29/2014 65.74 65.975 65.35 65.79 10,162,080
10/28/2014 65.8 65.8 65.18 65.76 8,770,616
10/27/2014 65.22 65.35 64.99 65.28 9,110,783
10/24/2014 64.49 65.24 64.35 65.21 9,703,455
10/23/2014 63.73 64.66 63.73 64.31 11,164,820
10/22/2014 63.57 63.73 63.05 63.23 13,813,760
10/21/2014 62.43 63.59 62.37 63.55 14,961,450
10/20/2014 60.97 61.96 60.97 61.91 9,848,882
10/17/2014 60.79 61.56 60.645 61.17 15,704,740
10/16/2014 59.7 60.915 59.45 60.21 30,185,000
10/15/2014 60.33 60.79 59.205 60.52 32,120,120
10/14/2014 61.85 62.06 60.6 61.02 19,320,990
10/13/2014 63 63.03 61.41 61.48 17,937,470
10/10/2014 63.29 64.06 62.97 62.97 15,606,830
10/09/2014 64.6 64.665 63.32 63.36 15,685,960
10/08/2014 63.22 64.75 63.055 64.7 11,412,200
10/07/2014 63.98 64.01 63.09 63.09 11,281,750
10/06/2014 64.69 64.91 63.85 64.11 8,287,439
10/03/2014 63.64 64.4866 63.6 64.41 11,383,130
10/02/2014 63.24 63.39 62.565 63.11 7,200,350
10/01/2014 64.1 64.1 63.03 63.24 11,141,660
09/30/2014 64.39 64.51 63.86 63.91 7,580,843
09/29/2014 63.86 64.48 63.81 64.26 10,284,130
09/26/2014 64.5 64.5 63.85 64.4 6,513,029
09/25/2014 65.19 65.21 64.2 64.2 11,661,490
09/24/2014 64.31 65.27 64.29 65.27 8,120,933
09/23/2014 63.93 64.43 63.83 64.15 7,833,909
09/22/2014 64.74 64.8 64.2849 64.53 4,005,694
09/19/2014 65.16 65.31 64.79 64.88 6,833,544
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?