Skip to main content

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

111.31 +0.27 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 80.69 80.69 80.69 80.69 0 -0.42(-0.52%)
Aug 30, 2022 81.11 81.11 81.11 81.11 0 -1.11(-1.35%)
Aug 29, 2022 82.73 82.73 82.23 82.23 125 -0.54(-0.65%)
Aug 26, 2022 82.77 82.77 82.77 82.77 102 -2.78(-3.25%)
Aug 25, 2022 85.55 85.55 85.55 85.55 2 +1.11(+1.32%)
Aug 24, 2022 84.44 84.44 84.44 84.44 0 +0.27(+0.32%)
Aug 23, 2022 84.17 84.17 84.17 84.17 148 +0.02(+0.03%)
Aug 22, 2022 84.14 84.14 84.14 84.14 3 -1.98(-2.30%)
Aug 19, 2022 86.12 86.12 86.12 86.12 102 -1.27(-1.45%)
Aug 18, 2022 87.39 87.39 87.39 87.39 5 +0.26(+0.30%)
Aug 17, 2022 87.12 87.12 87.12 87.12 108 -0.65(-0.74%)
Aug 16, 2022 87.77 87.77 87.77 87.77 93 +0.28(+0.32%)
Aug 15, 2022 87.49 87.60 87.49 87.50 1,035 +0.39(+0.45%)
Aug 12, 2022 86.28 87.11 86.28 87.11 419 +1.47(+1.71%)
Aug 11, 2022 85.64 85.64 85.64 85.64 2 +0.10(+0.11%)
Aug 10, 2022 85.54 85.54 85.54 85.54 11 +1.92(+2.30%)
Aug 09, 2022 83.62 83.62 83.62 83.62 56 -0.42(-0.50%)
Aug 08, 2022 84.04 84.04 84.04 84.04 12 -0.12(-0.14%)
Aug 05, 2022 84.16 84.16 84.16 84.16 102 -0.12(-0.14%)
Aug 04, 2022 84.28 84.28 84.28 84.28 132 -0.12(-0.15%)
Aug 03, 2022 84.40 84.40 84.40 84.40 112 +1.44(+1.73%)
Aug 02, 2022 82.97 82.97 82.97 82.97 6 -0.55(-0.66%)
Aug 01, 2022 83.51 83.51 83.51 83.51 3 -0.20(-0.23%)
Jul 29, 2022 83.71 83.71 83.71 83.71 102 +1.47(+1.79%)
Jul 28, 2022 82.15 82.24 82.15 82.24 323 +0.99(+1.21%)
Jul 27, 2022 81.25 81.25 81.25 81.25 3 +2.35(+2.98%)
Jul 26, 2022 78.90 78.90 78.90 78.90 123 -1.10(-1.37%)
Jul 25, 2022 80.00 80.00 80.00 80.00 1 +0.09(+0.11%)
Jul 22, 2022 79.91 79.91 79.91 79.91 102 -0.86(-1.07%)
Jul 21, 2022 80.68 80.77 80.68 80.77 118 +0.68(+0.85%)
Jul 20, 2022 80.09 80.09 80.09 80.09 46 +0.70(+0.88%)
Jul 19, 2022 79.39 79.39 79.39 79.39 61 +2.24(+2.90%)
Jul 18, 2022 77.15 77.15 77.15 77.15 2 -0.38(-0.49%)
Jul 15, 2022 77.53 77.53 77.53 77.53 0 +1.28(+1.68%)
Jul 14, 2022 76.25 76.25 76.25 76.25 53 -0.27(-0.36%)
Jul 13, 2022 76.52 76.52 76.52 76.52 0 -0.19(-0.25%)
Jul 12, 2022 76.71 76.71 76.71 76.71 3 -0.58(-0.75%)
Jul 11, 2022 77.29 77.29 77.29 77.29 2 -1.15(-1.47%)
Jul 08, 2022 78.55 78.55 78.45 78.45 292 -0.06(-0.07%)
Jul 07, 2022 78.50 78.50 78.50 78.50 40 +1.37(+1.78%)
Jul 06, 2022 77.13 77.13 77.13 77.13 1 +0.27(+0.34%)
Jul 05, 2022 76.87 76.87 76.87 76.87 2 +0.23(+0.30%)
Jul 01, 2022 76.45 76.64 76.45 76.64 617 +0.89(+1.18%)
Jun 30, 2022 76.21 76.21 75.74 75.74 265 -0.94(-1.22%)
Jun 29, 2022 76.68 76.68 76.68 76.68 5 -0.19(-0.25%)
Jun 28, 2022 76.87 76.87 76.87 76.87 3 -1.49(-1.90%)
Jun 27, 2022 78.36 78.36 78.36 78.36 92 -0.31(-0.39%)
Jun 24, 2022 78.55 78.67 78.54 78.67 307 +2.41(+3.16%)
Jun 23, 2022 76.26 76.26 76.26 76.26 27 +0.37(+0.49%)
Jun 22, 2022 75.89 75.89 75.89 75.89 37 -0.11(-0.14%)
Jun 21, 2022 75.99 75.99 75.99 75.99 29 +1.67(+2.25%)
Jun 17, 2022 74.17 74.54 74.17 74.32 421 +0.42(+0.56%)
Jun 16, 2022 73.91 73.91 73.91 73.91 45 -2.80(-3.65%)
Jun 15, 2022 76.71 76.71 76.71 76.71 61 +1.14(+1.50%)
Jun 14, 2022 75.98 75.98 75.57 75.57 4,098 -0.17(-0.23%)
Jun 13, 2022 75.75 75.75 75.75 75.75 59 -3.37(-4.26%)
Jun 10, 2022 79.12 79.12 79.12 79.12 102 -2.40(-2.95%)
Jun 09, 2022 81.52 81.52 81.52 81.52 0 -1.91(-2.29%)
Jun 08, 2022 83.57 83.57 83.42 83.42 186 -0.98(-1.16%)
Jun 07, 2022 84.40 84.40 84.40 84.40 30 +0.75(+0.89%)
Jun 06, 2022 83.77 83.77 83.65 83.65 200 +0.29(+0.35%)
Jun 03, 2022 83.36 83.36 83.36 83.36 102 -1.38(-1.63%)
Jun 02, 2022 84.74 84.74 84.74 84.74 126 +1.59(+1.91%)
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.