Skip to main content

S&P 500 Ex-Health Care ETF (NY: SPXV )

59.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 29.74 29.74 29.74 29.74 39 -0.01(-0.02%)
Apr 29, 2019 29.75 29.75 29.75 29.75 0 +0.08(+0.26%)
Apr 26, 2019 29.67 29.67 29.67 29.67 208 +0.07(+0.24%)
Apr 25, 2019 29.60 29.60 29.60 29.60 0 -0.07(-0.22%)
Apr 24, 2019 29.66 29.66 29.66 29.66 0 -0.04(-0.13%)
Apr 23, 2019 29.70 29.70 29.70 29.70 37 +0.21(+0.73%)
Apr 22, 2019 29.47 29.49 29.47 29.49 414 +0.05(+0.16%)
Apr 18, 2019 29.44 29.44 29.44 29.44 208 +0.02(+0.07%)
Apr 17, 2019 29.58 29.58 29.35 29.42 730 +0.08(+0.27%)
Apr 16, 2019 29.31 29.34 29.31 29.34 509 +0.14(+0.48%)
Apr 15, 2019 29.20 29.20 29.20 29.20 0 -0.06(-0.21%)
Apr 12, 2019 29.26 29.26 29.26 29.26 0 +0.25(+0.85%)
Apr 11, 2019 29.01 29.01 29.01 29.01 0 +0.09(+0.31%)
Apr 10, 2019 28.92 28.92 28.92 28.92 110 +0.12(+0.43%)
Apr 09, 2019 28.80 28.80 28.80 28.80 0 -0.20(-0.69%)
Apr 08, 2019 29.00 29.00 29.00 29.00 8 +0.06(+0.19%)
Apr 05, 2019 28.90 28.94 28.90 28.94 1,872 +0.09(+0.32%)
Apr 04, 2019 28.79 28.85 28.79 28.85 312 +0.09(+0.30%)
Apr 03, 2019 28.83 28.83 28.76 28.76 208 +0.07(+0.23%)
Apr 02, 2019 28.70 28.70 28.70 28.70 6 +0.01(+0.04%)
Apr 01, 2019 28.69 28.69 28.69 28.69 49 +0.40(+1.41%)
Mar 29, 2019 28.29 28.29 28.29 28.29 208 +0.15(+0.54%)
Mar 28, 2019 28.13 28.13 28.13 28.13 14 +0.12(+0.44%)
Mar 27, 2019 28.01 28.01 28.01 28.01 0 -0.10(-0.35%)
Mar 26, 2019 28.11 28.11 28.11 28.11 0 +0.18(+0.63%)
Mar 25, 2019 27.93 27.93 27.93 27.93 14 -0.05(-0.17%)
Mar 22, 2019 28.35 28.35 27.98 27.98 208 -0.52(-1.83%)
Mar 21, 2019 28.50 28.50 28.50 28.50 0 +0.33(+1.18%)
Mar 20, 2019 28.17 28.17 28.17 28.17 2 -0.08(-0.29%)
Mar 19, 2019 28.25 28.25 28.25 28.25 0 -0.06(-0.21%)
Mar 18, 2019 28.31 28.31 28.31 28.31 0 +0.14(+0.50%)
Mar 15, 2019 28.15 28.17 28.15 28.17 208 +0.13(+0.45%)
Mar 14, 2019 28.04 28.04 28.04 28.04 0 -0.02(-0.06%)
Mar 13, 2019 28.06 28.06 28.06 28.06 0 +0.19(+0.68%)
Mar 12, 2019 27.87 27.87 27.87 27.87 2 +0.06(+0.21%)
Mar 11, 2019 27.81 27.81 27.81 27.81 87 +0.41(+1.51%)
Mar 08, 2019 27.40 27.40 27.40 27.40 0 -0.05(-0.19%)
Mar 07, 2019 27.45 27.45 27.45 27.45 41 -0.24(-0.87%)
Mar 06, 2019 27.71 27.71 27.69 27.69 208 -0.16(-0.57%)
Mar 05, 2019 27.85 27.85 27.85 27.85 4 +0.02(+0.06%)
Mar 04, 2019 27.83 27.83 27.83 27.83 14 -0.08(-0.27%)
Mar 01, 2019 27.90 27.90 27.90 27.90 0 +0.16(+0.56%)
Feb 28, 2019 27.75 27.75 27.75 27.75 5,502 -0.06(-0.22%)
Feb 27, 2019 27.81 27.81 27.81 27.81 4 -0.01(-0.05%)
Feb 26, 2019 27.82 27.82 27.82 27.82 0 +0.00(+0.01%)
Feb 25, 2019 27.82 27.82 27.82 27.82 22 +0.05(+0.19%)
Feb 22, 2019 27.77 27.77 27.77 27.77 208 +0.16(+0.58%)
Feb 21, 2019 27.63 27.63 27.61 27.61 208 -0.06(-0.23%)
Feb 20, 2019 27.67 27.67 27.67 27.67 0 +0.05(+0.18%)
Feb 19, 2019 27.62 27.62 27.62 27.62 2 +0.09(+0.32%)
Feb 15, 2019 27.50 27.53 27.50 27.53 208 +0.24(+0.89%)
Feb 14, 2019 27.29 27.29 27.26 27.29 208 -0.07(-0.27%)
Feb 13, 2019 27.36 27.36 27.36 27.36 0 +0.09(+0.32%)
Feb 12, 2019 27.28 27.28 27.28 27.28 0 +0.34(+1.25%)
Feb 11, 2019 26.94 26.94 26.94 26.94 10 +0.09(+0.34%)
Feb 08, 2019 26.85 26.85 26.85 26.85 0 -0.01(-0.05%)
Feb 07, 2019 26.86 26.86 26.86 26.86 0 -0.26(-0.96%)
Feb 06, 2019 27.14 27.14 27.12 27.12 208 -0.06(-0.22%)
Feb 05, 2019 27.14 27.18 27.14 27.18 208 +0.16(+0.60%)
Feb 04, 2019 27.02 27.02 27.02 27.02 8 +0.22(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.