Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

54.22 +0.65 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2017 45.05 45.05 45.05 0 -0.10(-0.21%)
May 16, 2017 45.15 45.15 45.15 0 -0.02(-0.05%)
May 15, 2017 45.18 45.18 45.17 45.17 266 +0.23(+0.52%)
May 05, 2017 44.94 112 +0.93(+2.12%)
Apr 19, 2017 44.00 64 +0.10(+0.23%)
Apr 17, 2017 43.90 43.90 43.90 0 -0.33(-0.75%)
Apr 05, 2017 44.23 13 +0.40(+0.90%)
Mar 24, 2017 43.84 25 -0.02(-0.04%)
Mar 22, 2017 43.86 11 -0.09(-0.21%)
Mar 21, 2017 43.95 43.95 43.95 43.95 413 -0.38(-0.85%)
Mar 20, 2017 44.32 44.32 44.32 44.32 30 +0.00(+0.00%)
Mar 15, 2017 44.32 44.32 44.32 0 +0.01(+0.02%)
Mar 13, 2017 44.32 44.32 44.32 0 -0.37(-0.83%)
Mar 02, 2017 44.69 1 -0.19(-0.43%)
Mar 01, 2017 44.70 44.90 44.70 44.88 1,005 +0.72(+1.63%)
Feb 21, 2017 44.16 11 +0.45(+1.03%)
Feb 14, 2017 43.71 43.71 43.71 0 +0.78(+1.82%)
Feb 06, 2017 42.93 42.93 42.93 0 +0.19(+0.44%)
Feb 02, 2017 42.74 42.74 42.74 0 -0.46(-1.06%)
Jan 26, 2017 43.20 43.20 43.20 0 +0.00(+0.01%)
Jan 25, 2017 43.19 43.19 43.19 43.19 226 +0.30(+0.70%)
Jan 24, 2017 42.89 42.89 42.89 42.89 111 +0.43(+1.02%)
Jan 12, 2017 42.46 42.46 42.46 0 +0.01(+0.02%)
Jan 11, 2017 42.43 42.45 42.39 42.45 1,343 -0.21(-0.50%)
Jan 06, 2017 42.67 55 +0.15(+0.36%)
Jan 04, 2017 42.52 42.52 42.52 0 +0.37(+0.87%)
Dec 29, 2016 42.15 63 -0.41(-0.97%)
Dec 27, 2016 42.56 55 -0.03(-0.08%)
Dec 21, 2016 42.59 42.59 42.59 0 +0.02(+0.04%)
Dec 20, 2016 42.58 42.58 42.58 42.58 250 +0.21(+0.49%)
Dec 19, 2016 42.37 42.37 42.37 42.37 441 +0.10(+0.23%)
Dec 16, 2016 42.44 42.44 42.28 42.28 1,485 -0.26(-0.60%)
Dec 15, 2016 42.29 42.53 42.29 42.53 696 +0.10(+0.23%)
Dec 14, 2016 42.63 42.63 42.44 42.44 445 -0.26(-0.60%)
Dec 13, 2016 42.69 42.69 42.63 42.69 2,259 +0.40(+0.94%)
Dec 12, 2016 42.53 42.53 42.30 42.30 987 -0.01(-0.02%)
Dec 09, 2016 42.35 42.35 42.24 42.30 2,087 +0.07(+0.17%)
Dec 08, 2016 42.14 42.24 42.12 42.23 2,777 +1.01(+2.45%)
Dec 06, 2016 41.22 41.22 41.22 0 -0.01(-0.03%)
Dec 05, 2016 41.24 41.24 41.24 41.24 281 -0.03(-0.07%)
Nov 29, 2016 41.26 41.26 41.26 0 +0.17(+0.41%)
Nov 23, 2016 41.10 41.10 41.10 0 +0.21(+0.50%)
Nov 21, 2016 40.89 40.89 40.89 0 +0.53(+1.32%)
Nov 16, 2016 40.36 40.36 40.36 0 +0.55(+1.38%)
Nov 08, 2016 39.81 39.81 39.81 0 +0.08(+0.20%)
Oct 26, 2016 39.73 39.73 39.73 0 +0.05(+0.13%)
Oct 19, 2016 39.68 39.68 39.68 39.68 901 +0.07(+0.18%)
Oct 07, 2016 39.60 39.61 39.61 39.61 563 -0.32(-0.80%)
Oct 03, 2016 39.92 39.92 39.92 39.92 0 +0.00(+0.00%)
Sep 30, 2016 39.92 39.92 39.92 39.92 0 +0.00(+0.00%)
Sep 29, 2016 39.92 39.92 39.92 39.92 450 -0.21(-0.53%)
Sep 28, 2016 40.14 40.14 40.14 40.14 0 +0.00(+0.00%)
Sep 27, 2016 40.14 40.14 40.14 40.14 0 +0.19(+0.46%)
Aug 31, 2016 39.93 39.95 39.95 39.95 3,623 -0.01(-0.02%)
Aug 12, 2016 39.96 39.96 39.96 39.96 113 +0.67(+1.71%)
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.