Historical Data for Health Care Select Sector SPDR Fund (XLV)

$ 91.76   -0.34 (-0.37%) Volume: 6.78m 8:00 PM EDT Oct 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 91.84 92.235 91.35 91.76 6.78m -0.34 -0.37% 91.76 623.09m 45,954
10/17/19 91.72 92.36 91.68 92.10 7.54m 0.68 0.74% 92.10 694.24m 45,362
10/16/19 91.47 91.89 91.27 91.42 7.85m -0.12 -0.13% 91.42 718.63m 43,053
10/15/19 90.89 91.855 90.83 91.54 12.62m 1.64 1.82% 91.54 1.16b 57,164
10/14/19 89.88 90.34 89.7582 89.90 5.92m -0.04 -0.04% 89.90 532.75m 30,609
10/11/19 90.05 90.995 89.90 89.94 10.83m 0.74 0.83% 89.94 979.19m 74,479
10/10/19 88.50 89.51 88.42 89.20 8.23m 0.44 0.50% 89.20 733.69m 52,884
10/09/19 88.66 89.02 88.36 88.76 7.35m 0.64 0.73% 88.76 652.47m 45,629
10/08/19 89.08 89.12 88.10 88.12 10.69m -1.71 -1.90% 88.12 945.4m 67,725
10/07/19 89.76 90.42 89.625 89.83 8.25m -0.30 -0.33% 89.83 742.92m 43,175
10/04/19 89.00 90.18 88.945 90.13 9.31m 1.39 1.57% 90.13 836.24m 44,818
10/03/19 87.83 88.77 87.20 88.74 12.83m 0.79 0.90% 88.74 1.13b 75,870
10/02/19 88.97 89.15 87.56 87.95 13.51m -1.30 -1.46% 87.95 1.19b 74,062
10/01/19 90.37 90.57 89.07 89.25 13.62m -0.88 -0.98% 89.25 1.22b 76,683
09/30/19 89.45 90.68 89.39 90.13 8.31m 0.80 0.90% 90.13 749.15m 53,545
09/27/19 90.03 90.16 89.00 89.33 10.02m -0.40 -0.45% 89.33 897.11m 71,294
09/26/19 90.53 90.56 89.04 89.73 10.18m -0.50 -0.55% 89.73 912.44m 61,693
09/25/19 90.68 90.76 90.10 90.23 7.96m -0.44 -0.49% 90.23 719.18m 56,920
09/24/19 91.85 91.91 90.35 90.67 10.62m -0.84 -0.92% 90.67 965.22m 69,442
09/23/19 91.73 92.0588 91.48 91.51 4.33m -0.49 -0.53% 91.51 396.66m 31,816
09/20/19 91.70 92.43 91.6901 92.00 9m 0.509515 0.56% 92.00 829.46m 69,406