Skip to main content

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

78.43 +0.91 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 85.83 85.83 85.83 85.83 100 -3.36(-3.77%)
Apr 28, 2022 89.19 89.19 89.19 89.19 88 +2.17(+2.49%)
Apr 27, 2022 87.93 87.93 87.02 87.02 362 +0.13(+0.15%)
Apr 26, 2022 86.89 86.89 86.89 86.89 27 -2.09(-2.34%)
Apr 22, 2022 88.98 2 -2.37(-2.60%)
Apr 21, 2022 91.35 91.35 91.35 91.35 39 -1.38(-1.49%)
Apr 20, 2022 92.73 92.73 92.73 92.73 91 -0.19(-0.20%)
Apr 19, 2022 92.92 92.92 92.92 92.92 0 +1.63(+1.79%)
Apr 18, 2022 91.29 91.29 91.29 91.29 19 -0.01(-0.01%)
Apr 14, 2022 91.30 91.30 91.30 91.30 100 -1.22(-1.32%)
Apr 13, 2022 92.52 92.52 92.52 92.52 9 +1.14(+1.25%)
Apr 12, 2022 91.38 91.38 91.38 91.38 0 -0.19(-0.20%)
Apr 11, 2022 91.57 91.57 91.57 91.57 5 -1.51(-1.62%)
Apr 08, 2022 93.07 93.07 93.07 93.07 100 -0.48(-0.51%)
Apr 07, 2022 93.55 93.55 93.55 93.55 54 +0.21(+0.22%)
Apr 06, 2022 93.49 93.49 93.24 93.34 1,553 -1.24(-1.31%)
Apr 05, 2022 94.58 94.58 94.58 94.58 63 -1.33(-1.39%)
Apr 04, 2022 95.91 95.91 95.91 95.91 140 +0.96(+1.01%)
Apr 01, 2022 94.96 94.96 94.96 94.96 100 -0.05(-0.05%)
Mar 31, 2022 95.01 95.01 95.01 95.01 11 -1.09(-1.13%)
Mar 30, 2022 96.16 96.16 96.09 96.09 458 -0.86(-0.89%)
Mar 29, 2022 97.09 97.09 96.96 96.96 118 +1.32(+1.38%)
Mar 28, 2022 94.98 95.63 94.98 95.63 118 +0.65(+0.68%)
Mar 25, 2022 94.98 94.98 94.98 94.98 100 +0.47(+0.50%)
Mar 24, 2022 94.51 94.51 94.51 94.51 20 +1.25(+1.34%)
Mar 23, 2022 93.26 93.26 93.26 93.26 0 -1.21(-1.28%)
Mar 22, 2022 94.48 94.48 94.48 94.48 6 +1.23(+1.32%)
Mar 21, 2022 93.25 93.25 93.25 93.25 34 -0.02(-0.03%)
Mar 18, 2022 91.69 93.27 91.69 93.27 681 +1.24(+1.35%)
Mar 17, 2022 92.03 92.03 92.03 92.03 19 +1.10(+1.21%)
Mar 16, 2022 90.49 90.93 90.48 90.93 607 +1.97(+2.22%)
Mar 15, 2022 88.95 88.95 88.95 88.95 39 +1.86(+2.13%)
Mar 14, 2022 87.10 87.10 87.10 87.10 10 -0.91(-1.03%)
Mar 11, 2022 88.00 88.00 88.00 88.00 100 -1.21(-1.36%)
Mar 10, 2022 89.22 89.22 89.22 89.22 3 -0.27(-0.30%)
Mar 09, 2022 89.53 89.53 89.49 89.49 200 +2.17(+2.49%)
Mar 08, 2022 87.31 87.31 87.31 87.31 62 -0.53(-0.60%)
Mar 07, 2022 87.84 87.84 87.84 87.84 25 -2.71(-3.00%)
Mar 04, 2022 90.55 90.55 90.55 90.55 100 -0.82(-0.90%)
Mar 03, 2022 91.37 91.37 91.37 91.37 31 -0.70(-0.76%)
Mar 02, 2022 92.07 92.07 92.07 92.07 2 +1.78(+1.97%)
Mar 01, 2022 90.30 90.30 90.30 90.30 5 -1.52(-1.66%)
Feb 28, 2022 91.82 91.82 91.82 91.82 14 -0.13(-0.14%)
Feb 25, 2022 91.52 91.95 91.52 91.95 188 +1.86(+2.07%)
Feb 24, 2022 90.09 90.09 90.09 90.09 73 +1.45(+1.63%)
Feb 23, 2022 88.64 88.64 88.64 88.64 17 -1.75(-1.94%)
Feb 22, 2022 90.39 90.39 90.39 90.39 128 -1.09(-1.19%)
Feb 18, 2022 91.48 0 -0.70(-0.76%)
Feb 17, 2022 93.88 93.88 92.18 92.18 406 -2.03(-2.15%)
Feb 16, 2022 94.21 94.21 94.21 94.21 54 +0.20(+0.21%)
Feb 15, 2022 94.01 94.01 94.01 94.01 0 +1.37(+1.48%)
Feb 14, 2022 92.63 92.63 92.63 92.63 53 -0.35(-0.37%)
Feb 11, 2022 92.98 92.98 92.98 92.98 100 -1.76(-1.86%)
Feb 10, 2022 94.74 94.74 94.74 94.74 5 -1.59(-1.65%)
Feb 09, 2022 96.33 96.33 96.33 96.33 17 +1.29(+1.35%)
Feb 08, 2022 95.05 95.05 95.05 95.05 2 +1.02(+1.08%)
Feb 07, 2022 94.60 94.60 94.03 94.03 300 -0.63(-0.67%)
Feb 04, 2022 94.66 94.66 94.66 94.66 100 +0.67(+0.72%)
Feb 03, 2022 93.99 93.99 93.99 93.99 50 -2.56(-2.65%)
Feb 02, 2022 96.55 96.55 96.55 96.55 75 +0.83(+0.87%)
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.