Canada markets closed

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