Skip to main content

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

80.45 -0.26 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 81.44 81.44 79.11 80.45 213 -0.26(-0.32%)
May 19, 2022 80.72 80.72 80.72 80.72 39 -0.47(-0.57%)
May 18, 2022 81.18 81.18 81.18 81.18 0 -3.58(-4.23%)
May 17, 2022 84.77 84.77 84.77 84.77 6 +1.74(+2.09%)
May 16, 2022 83.32 83.61 83.03 83.03 204 -0.43(-0.52%)
May 13, 2022 82.80 83.46 82.80 83.46 533 +2.15(+2.65%)
May 12, 2022 81.31 81.31 81.31 81.31 14 -0.31(-0.38%)
May 11, 2022 81.62 81.62 81.62 81.62 12 -1.53(-1.84%)
May 10, 2022 83.59 83.59 83.15 83.15 364 +0.13(+0.15%)
May 09, 2022 83.02 83.02 83.02 83.02 78 -2.79(-3.25%)
May 06, 2022 85.81 85.81 85.81 85.81 100 -0.38(-0.44%)
May 05, 2022 87.88 87.88 86.19 86.19 525 -3.48(-3.88%)
May 04, 2022 89.45 89.67 89.45 89.67 520 +2.61(+3.00%)
May 03, 2022 87.15 87.15 87.06 87.06 1,005 +0.58(+0.67%)
May 02, 2022 85.85 86.48 85.85 86.48 124 +0.65(+0.76%)
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%)
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.