Select Sector SPDR Fund - Health Care Historical Stock Prices

(ETF)
XLV 
$60.91
*  
1.28
2.06%
Get XLV Alerts
*Delayed - data as of Jul. 31, 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  61.76  61.76  60.91  60.91 8,384,800
07/30/2014 62.25 62.48 61.87 62.19 7,752,686
07/29/2014 62.08 62.1656 61.82 61.94 5,321,796
07/28/2014 61.85 62.045 61.56 61.89 7,004,884
07/25/2014 61.93 61.95 61.52 61.83 4,129,227
07/24/2014 62.33 62.4 62 62.06 5,733,255
07/23/2014 62.15 62.28 61.9 62.19 7,264,403
07/22/2014 61.47 61.86 61.44 61.69 5,640,374
07/21/2014 61.23 61.258 60.95 61.16 3,731,885
07/18/2014 60.64 61.519 60.5 61.4099 8,938,743
07/17/2014 60.85 61.36 60.35 60.42 7,321,915
07/16/2014 61.49 61.53 60.815 61.09 5,278,959
07/15/2014 61.86 61.9 61.15 61.29 5,498,884
07/14/2014 61.98 61.98 61.67 61.82 4,078,709
07/11/2014 61.58 61.675 61.24 61.62 3,779,610
07/10/2014 61.04 61.62 60.805 61.49 4,726,647
07/09/2014 61.44 61.59 61.11 61.53 5,879,917
07/08/2014 61.75 61.78 61.06 61.27 7,145,438
07/07/2014 62.07 62.33 61.8 61.85 3,900,326
07/03/2014 62.2 62.34 61.93 62.32 2,468,587
07/02/2014 61.58 62.07 61.49 62.07 4,036,589
07/01/2014 61.07 61.7199 61 61.6 8,145,345
06/30/2014 61.11 61.25 60.76 60.83 6,434,542
06/27/2014 61.05 61.22 60.856 61.07 4,840,851
06/26/2014 61.3 61.34 60.72 61.23 11,236,430
06/25/2014 60.46 61.19 60.42 61.15 20,099,150
06/24/2014 60.65 60.965 60.415 60.49 4,868,285
06/23/2014 60.72 60.7699 60.4 60.45 3,406,711
06/20/2014 60.36 60.69 60.3 60.68 4,426,643
06/19/2014 60.17 60.4 60.13 60.4 4,313,803
06/18/2014 59.66 60.21 59.58 60.2 5,374,240
06/17/2014 59.77 59.87 59.54 59.72 3,728,159
06/16/2014 59.9 60.2 59.55 59.75 9,021,662
06/13/2014 59.73 59.78 59.47 59.63 2,950,720
06/12/2014 59.85 59.97 59.54 59.68 4,305,324
06/11/2014 59.8 60.065 59.77 59.98 5,901,164
06/10/2014 59.86 60.05 59.46 60.05 6,876,711
06/09/2014 60.11 60.16 59.73 59.85 5,533,349
06/06/2014 60.27 60.4 60.04 60.16 3,950,918
06/05/2014 60.22 60.405 59.79 60.22 3,929,846
06/04/2014 59.93 60.15 59.78 60.15 3,599,843
06/03/2014 59.73 60.015 59.61 59.98 3,054,482
06/02/2014 59.74 59.94 59.42 59.87 4,880,336
05/30/2014 59.51 59.82 59.495 59.79 7,778,100
05/29/2014 59.31 59.63 59.31 59.63 2,682,165
05/28/2014 59.3 59.45 59.155 59.16 4,401,693
05/27/2014 59.33 59.375 59.01 59.33 3,246,545
05/23/2014 59 59.115 58.805 59.01 2,796,267
05/22/2014 58.65 59.17 58.46 58.98 3,526,105
05/21/2014 58.34 58.6849 58.22 58.63 3,921,546
05/20/2014 58.51 58.55 57.965 58.14 4,611,825
05/19/2014 58.15 58.55 58 58.51 4,386,054
05/16/2014 58.02 58.2 57.71 58.15 8,913,394
05/15/2014 58.33 58.392 57.68 57.95 6,469,381
05/14/2014 58.47 58.715 58.3 58.54 3,746,722
05/13/2014 58.56 58.71 58.42 58.5 3,230,398
05/12/2014 58.05 58.45 57.9501 58.41 5,244,471
05/09/2014 57.53 57.88 57.11 57.82 7,298,099
05/08/2014 57.81 58.12 57.31 57.47 7,710,004
05/07/2014 57.7 57.79 57.03 57.78 8,968,107
05/06/2014 58.07 58.07 57.59 57.62 6,117,725
05/05/2014 57.55 58.145 57.21 58.13 7,218,668
05/02/2014 58.23 58.34 57.63 57.75 6,126,261
05/01/2014 58.16 58.57 57.79 58.25 6,857,522
04/30/2014 57.97 58.21 57.77 58.12 11,115,210
04/29/2014 57.83 58.12 57.68 58.07 8,955,765
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?