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 (%)
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%)
Jun 01, 2022 83.15 83.15 83.15 83.15 5 -0.46(-0.54%)
May 31, 2022 83.61 83.61 83.61 83.61 16 -0.29(-0.34%)
May 27, 2022 83.90 83.90 83.90 83.90 0 +2.01(+2.46%)
May 26, 2022 81.88 81.88 81.88 81.88 3 +1.83(+2.29%)
May 25, 2022 80.05 80.05 80.05 80.05 25 +0.95(+1.20%)
May 24, 2022 79.10 79.10 79.10 79.10 1 -0.80(-1.00%)
May 23, 2022 79.90 79.90 79.90 79.90 5 +1.59(+2.03%)
May 20, 2022 79.27 79.27 77.00 78.31 218 -0.25(-0.32%)
May 19, 2022 78.56 78.56 78.56 78.56 40 -0.45(-0.57%)
May 18, 2022 79.02 79.02 79.02 79.02 0 -3.49(-4.23%)
May 17, 2022 82.51 82.51 82.51 82.51 6 +1.69(+2.09%)
May 16, 2022 81.10 81.38 80.82 80.82 209 -0.42(-0.52%)
May 13, 2022 80.59 81.24 80.59 81.24 547 +2.10(+2.65%)
May 12, 2022 79.14 79.14 79.14 79.14 14 -0.30(-0.38%)
May 11, 2022 79.44 79.44 79.44 79.44 12 -1.49(-1.84%)
May 10, 2022 81.36 81.36 80.93 80.93 373 +0.13(+0.15%)
May 09, 2022 80.81 80.81 80.81 80.81 80 -2.71(-3.25%)
May 06, 2022 83.52 83.52 83.52 83.52 102 -0.37(-0.44%)
May 05, 2022 85.54 85.54 83.89 83.89 539 -3.38(-3.88%)
May 04, 2022 87.06 87.28 87.06 87.28 534 +2.54(+3.00%)
May 03, 2022 84.83 84.83 84.74 84.74 1,032 +0.57(+0.67%)
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.