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

$ 86.78   -0.79 (-0.90%) Volume: 12.93m 8:00 PM EDT Apr 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 87.29 88.12 85.80 86.78 12.93m -0.79 -0.90% 86.78 1.12b 120,856
04/02/20 84.78 87.77 83.93 87.57 13.59m 2.36 2.77% 87.57 1.17b 108,436
04/01/20 85.62 86.39 84.39 85.21 15.26m -3.37 -3.80% 85.21 1.3b 129,249
03/31/20 89.05 89.53 87.64 88.58 13.58m -0.39 -0.44% 88.58 1.21b 137,989
03/30/20 86.52 89.1399 86.51 88.97 13.76m 3.98 4.68% 88.97 1.21b 122,626
03/27/20 84.34 87.23 84.28 84.99 13.04m -1.86 -2.14% 84.99 1.11b 125,794
03/26/20 82.17 87.31 82.01 86.85 18.82m 5.41 6.64% 86.85 1.61b 179,861
03/25/20 79.84 84.09 78.87 81.44 16.85m 1.07 1.33% 81.44 1.38b 156,570
03/24/20 78.1299 80.53 77.57 80.37 16.77m 5.75 7.71% 80.37 1.33b 162,679
03/23/20 78.20 78.31 73.54 74.62 33.63m -4.088 -5.19% 74.62 2.54b 289,973
03/20/20 82.96 83.81 78.64 79.09 22m -3.1447 -3.84% 78.708 1.78b 180,215
03/19/20 83.03 84.26 81.33 82.25 27.12m -1.7117 -2.05% 81.8527 2.24b 316,652
03/18/20 82.40 85.30 79.92 83.97 28.93m -2.8661 -3.32% 83.5644 2.39b 302,344
03/17/20 83.41 87.55 82.35 86.85 27.89m 5.1052 6.28% 86.4305 2.38b 224,866
03/16/20 82.52 87.05 80.67 81.72 21.47m -8.8968 -9.86% 81.3253 1.81b 194,577
03/13/20 88.72 90.90 84.16 90.66 29.16m 5.8516 6.94% 90.2221 2.54b 223,432
03/12/20 86.01 89.73 82.90 84.78 20.65m -6.807 -7.47% 84.3705 1.78b 150,029
03/11/20 93.01 93.67 90.45 91.62 23.19m -3.6224 -3.82% 91.1775 2.14b 176,393
03/10/20 94.76 95.4201 90.94 95.26 26.47m 3.1447 3.43% 94.7999 2.47b 198,666
03/09/20 91.395 94.28 90.01 92.10 21.93m -5.0256 -5.20% 91.6552 2.03b 170,253
03/06/20 94.99 97.50 94.60 97.15 17.92m -0.517488 -0.53% 96.6808 1.72b 152,919
03/05/20 97.85 99.19 96.56 97.67 17.87m -2.3088 -2.32% 97.1983 1.75b 139,389
03/04/20 97.38 100.15 97.18 99.99 26.42m 5.4237 5.76% 99.507 2.6b 191,264