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

$ 89.405   -1.455 (-1.60%) Volume: 5.84m 2:34 PM EDT Aug 23, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 90.70 91.04 89.22 89.405 5.84m -1.455 -1.60% 89.405 525.91m 53,142
08/22/19 91.48 91.69 90.5038 90.86 6.49m -0.45 -0.49% 90.86 589.92m 40,523
08/21/19 91.27 91.53 91.04 91.31 5.69m 0.67 0.74% 91.31 519.16m 41,103
08/20/19 91.45 91.64 90.57 90.64 4.71m -0.78 -0.85% 90.64 428.82m 32,329
08/19/19 91.26 91.65 91.11 91.42 6.43m 0.87 0.96% 91.42 587.44m 37,880
08/16/19 90.06 90.7861 90.00 90.55 10.25m 1.10 1.23% 90.55 927.53m 55,398
08/15/19 89.52 89.79 88.87 89.45 12.32m 0.31 0.35% 89.45 1.1b 72,386
08/14/19 90.75 90.97 89.09 89.14 16.43m -2.55 -2.78% 89.14 1.48b 92,006
08/13/19 90.48 92.17 90.40 91.69 12.26m 1.18 1.30% 91.69 1.12b 70,589
08/12/19 91.06 91.40 90.1551 90.51 7.82m -0.89 -0.97% 90.51 708.78m 58,261
08/09/19 91.13 91.975 90.61 91.40 7.25m 0.11 0.12% 91.40 662.17m 56,445
08/08/19 90.37 91.38 90.0445 91.29 12.03m 1.20 1.33% 91.29 1.09b 69,263
08/07/19 89.33 90.34 88.20 90.09 12.45m 0.03 0.03% 90.09 1.11b 76,535
08/06/19 89.36 90.08 88.87 90.06 10.14m 1.15 1.29% 90.06 908.13m 69,295
08/05/19 90.02 90.375 88.19 88.91 17.63m -2.14 -2.35% 88.91 1.57b 128,220
08/02/19 91.13 91.41 90.4577 91.05 15.96m -0.21 -0.23% 91.05 1.45b 97,879
08/01/19 91.15 92.235 90.71 91.26 16.42m 0.12 0.13% 91.26 1.5b 112,015
07/31/19 91.95 92.33 90.5816 91.14 8.56m -0.91 -0.99% 91.14 784.72m 65,076
07/30/19 91.74 92.09 91.36 92.05 7.96m -0.40 -0.43% 92.05 731.52m 55,976
07/29/19 92.12 92.52 91.97 92.45 5.89m 0.38 0.41% 92.45 543.66m 37,017
07/26/19 92.06 92.24 91.72 92.07 3.81m 0.33 0.36% 92.07 350.5m 27,640
07/25/19 91.94 92.29 91.54 91.74 6.62m -0.45 -0.49% 91.74 608.05m 43,876
07/24/19 92.00 92.20 91.17 92.19 5.43m 0.05 0.05% 92.19 498.28m 38,827
07/23/19 91.70 92.28 91.32 92.14 6.69m 0.57 0.62% 92.14 614.44m 38,976