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

$ 104.49 0.00 (0.00%) Volume: 6.53m 8:00 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 104.23 104.65 104.23 104.49 6.53m 0.00 0.00% 104.49 682.66m 38,563
01/16/20 104.38 104.555 103.97 104.49 5.48m 0.54 0.52% 104.49 571.33m 36,285
01/15/20 103.18 104.22 103.10 103.95 7.52m 0.89 0.86% 103.95 781.75m 46,581
01/14/20 102.13 103.08 101.95 103.06 7.29m 0.62 0.61% 103.06 748.67m 42,604
01/13/20 102.97 102.99 102.085 102.44 7.62m -0.36 -0.35% 102.44 781.19m 37,730
01/10/20 103.16 103.33 102.62 102.80 9.3m 0.03 0.03% 102.80 958.2m 43,591
01/09/20 102.64 103.05 102.42 102.77 6.66m 0.44 0.43% 102.77 684.32m 37,604
01/08/20 101.72 102.785 101.68 102.33 7.49m 0.66 0.65% 102.33 766.29m 44,451
01/07/20 101.59 101.76 101.10 101.67 6.34m -0.20 -0.20% 101.67 643.41m 30,539
01/06/20 100.78 101.90 100.75 101.87 6.44m 0.63 0.62% 101.87 653.77m 34,305
01/03/20 100.95 101.82 100.45 101.24 8.25m -0.89 -0.87% 101.24 836.24m 49,856
01/02/20 102.17 102.2899 101.40 102.13 6.28m 0.27 0.27% 102.13 638.73m 38,624
12/31/19 101.44 101.95 101.27 101.86 4.75m 0.20 0.20% 101.86 482.02m 28,581
12/30/19 102.27 102.49 101.51 101.66 5.67m -0.618817 -0.61% 101.66 576.35m 28,056
12/27/19 103.13 103.1429 102.71 102.94 3.61m 0.029807 0.03% 102.2788 371.05m 25,186
12/26/19 103.11 103.23 102.5807 102.91 2.91m -0.069549 -0.07% 102.249 299.31m 17,836
12/24/19 103.11 103.24 102.73 102.98 2.07m -0.129166 -0.13% 102.3186 213.25m 13,853
12/23/19 102.94 103.22 102.68 103.11 4.77m 0.407367 0.40% 102.4477 491.36m 31,972
12/20/19 102.28 102.925 102.28 102.70 8.59m 0.71725 0.71% 102.0404 882.34m 46,651
12/19/19 102.21 102.51 102.045 102.40 6.64m 0.395795 0.39% 101.3231 679.12m 33,350