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 (%)
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%)
Aug 01, 2016 39.42 39.29 39.29 39.29 6,114 +1.68(+4.48%)
May 16, 2016 37.61 37.61 37.61 37.61 1 -0.11(-0.28%)
May 12, 2016 37.54 37.71 37.71 37.71 1,365 +3.13(+9.06%)
Feb 04, 2016 34.52 34.58 34.58 34.58 459 -0.43(-1.22%)
Feb 01, 2016 35.00 35.00 35.00 35.00 114 +0.04(+0.10%)
Jan 29, 2016 34.97 34.97 34.97 34.97 574 +0.77(+2.26%)
Jan 28, 2016 34.28 34.28 34.20 34.20 689 +0.40(+1.19%)
Jan 27, 2016 33.79 33.79 33.79 33.79 114 -0.12(-0.34%)
Jan 26, 2016 33.91 33.91 33.91 33.91 114 +0.56(+1.67%)
Jan 15, 2016 35.39 33.35 33.35 33.35 5,632 -0.77(-2.27%)
Jan 13, 2016 34.13 34.13 34.13 34.13 229 -0.99(-2.82%)
Jan 08, 2016 35.12 35.12 35.12 35.12 114 -0.11(-0.32%)
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.