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 )

55.41 +0.23 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Aug 31, 2018 54.73 54.73 54.73 0 +0.00(+0.00%)
Aug 30, 2018 54.73 54.73 54.73 0 +0.00(+0.00%)
Aug 29, 2018 54.73 54.73 54.73 54.73 10 +0.00(+0.00%)
Aug 28, 2018 54.73 54.73 54.73 54.73 171 +0.00(+0.00%)
Aug 27, 2018 54.73 54.73 54.73 54.73 76 +0.00(+0.00%)
Aug 24, 2018 54.73 54.73 54.73 0 +0.00(+0.00%)
Aug 23, 2018 54.66 54.73 54.66 54.73 221 +0.24(+0.44%)
Aug 22, 2018 54.50 54.50 54.50 54.50 1 +0.00(+0.00%)
Aug 21, 2018 54.50 54.50 54.50 54.50 17 +0.00(+0.00%)
Aug 20, 2018 54.50 54.50 54.50 54.50 76 +0.00(+0.00%)
Aug 17, 2018 54.11 54.50 54.11 54.50 1,199 +0.13(+0.24%)
Aug 16, 2018 54.37 54.37 54.37 54.37 416 -0.48(-0.87%)
Aug 15, 2018 54.85 54.85 54.85 0 +0.00(+0.00%)
Aug 14, 2018 54.85 54.85 54.85 0 +0.00(+0.00%)
Aug 13, 2018 54.85 54.85 54.85 0 +0.00(+0.00%)
Aug 10, 2018 54.85 54.85 54.85 54.85 109 -0.00(-0.00%)
Aug 09, 2018 54.85 54.85 54.85 54.85 52 +0.00(+0.00%)
Aug 08, 2018 54.85 54.85 54.85 54.85 33 +0.00(+0.00%)
Aug 07, 2018 54.80 54.85 54.80 54.85 459 +0.88(+1.63%)
Aug 06, 2018 53.96 53.96 53.96 0 +0.00(+0.00%)
Aug 03, 2018 53.96 53.96 53.96 0 +0.00(+0.00%)
Aug 02, 2018 53.96 53.96 1 +0.00(+0.00%)
Aug 01, 2018 53.96 53.96 53.96 53.96 444 -0.15(-0.28%)
Jul 31, 2018 54.12 54.12 54.12 0 +0.00(+0.00%)
Jul 30, 2018 54.12 54.12 54.12 54.12 7 +0.00(+0.00%)
Jul 27, 2018 54.12 54.12 54.12 54.12 436 -0.29(-0.53%)
Jul 26, 2018 54.41 54.41 54.41 54.41 138 +0.20(+0.36%)
Jul 24, 2018 54.21 54.21 54.21 13 +0.32(+0.59%)
Jul 23, 2018 53.89 53.89 53.89 53.89 137 +0.09(+0.17%)
Jul 20, 2018 53.89 53.89 53.80 53.80 393 -0.18(-0.34%)
Jul 18, 2018 53.98 53.98 53.98 5 +0.34(+0.63%)
Jul 10, 2018 53.64 53.64 53.64 0 +0.73(+1.39%)
Jul 06, 2018 52.91 52.91 52.91 172 +0.91(+1.75%)
Jul 02, 2018 52.00 52.00 52.00 0 -0.66(-1.26%)
Jun 29, 2018 52.66 52.66 52.66 52.66 233 +0.25(+0.48%)
May 17, 2018 52.41 52.41 52.41 45 +0.08(+0.15%)
May 14, 2018 52.33 52.33 52.33 0 +0.09(+0.17%)
May 11, 2018 52.24 52.24 52.24 52.24 188 +1.43(+2.82%)
Apr 30, 2018 50.81 50.81 50.81 0 -0.53(-1.02%)
Apr 16, 2018 51.33 51.33 51.33 1 +0.40(+0.78%)
Apr 12, 2018 50.94 50.94 50.94 0 +0.15(+0.29%)
Apr 11, 2018 50.79 50.79 50.79 50.79 246 -0.04(-0.08%)
Apr 10, 2018 50.83 50.83 50.83 50.83 122 +1.11(+2.23%)
Apr 06, 2018 49.71 49.71 49.71 0 -2.53(-4.84%)
Mar 19, 2018 52.24 52.24 52.24 12 -0.97(-1.82%)
Mar 12, 2018 53.21 53.21 53.21 0 +0.28(+0.53%)
Mar 09, 2018 52.93 52.93 52.93 52.93 159 +0.91(+1.75%)
Mar 06, 2018 52.02 52.02 52.02 52.02 109 +0.78(+1.51%)
Mar 02, 2018 51.24 51.24 51.24 152 -0.64(-1.23%)
Feb 15, 2018 51.88 51.88 51.88 0 +1.59(+3.17%)
Feb 08, 2018 50.29 50.29 50.29 1 -0.09(-0.17%)
Feb 06, 2018 50.37 50.37 50.37 1 -1.51(-2.90%)
Feb 05, 2018 52.02 52.02 51.88 51.88 540 -1.87(-3.49%)
Jan 30, 2018 53.76 53.76 53.76 61 -0.19(-0.35%)
Jan 24, 2018 53.94 53.94 53.94 0 +0.67(+1.25%)
Jan 17, 2018 53.28 53.28 53.28 1 -0.15(-0.28%)
Jan 16, 2018 53.43 53.43 53.43 53.43 228 +0.94(+1.80%)
Jan 11, 2018 52.48 52.48 52.48 0 +0.18(+0.35%)
Jan 10, 2018 52.30 52.30 52.30 52.30 275 -0.02(-0.03%)
Jan 08, 2018 52.32 52.32 52.32 76 +0.31(+0.60%)
Jan 05, 2018 51.91 52.00 51.91 52.00 427 +2.68(+5.44%)
Nov 27, 2017 49.32 49.32 49.32 101 +0.01(+0.02%)
Nov 21, 2017 49.31 49.31 49.31 0 +0.60(+1.23%)
Nov 14, 2017 48.71 48.71 48.71 101 -0.01(-0.01%)
Oct 30, 2017 48.72 48.72 48.72 17 +1.24(+2.61%)
Oct 02, 2017 47.48 47.48 47.48 0 +0.34(+0.73%)
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.