Skip to main content

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

59.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 39.13 39.13 39.13 39.13 28 -0.34(-0.86%)
Oct 28, 2022 39.47 39.47 39.47 39.47 202 +1.03(+2.67%)
Oct 27, 2022 38.45 38.45 38.45 38.45 62 -0.27(-0.70%)
Oct 26, 2022 38.72 38.72 38.72 38.72 20 -0.38(-0.98%)
Oct 25, 2022 38.41 39.10 38.41 39.10 202 +0.69(+1.81%)
Oct 24, 2022 38.40 38.40 38.40 38.40 2 +0.38(+1.01%)
Oct 21, 2022 38.02 38.02 38.02 38.02 202 +0.84(+2.25%)
Oct 20, 2022 37.19 37.19 37.19 37.19 0 -0.22(-0.60%)
Oct 19, 2022 37.55 37.55 37.41 37.41 4,449 -0.17(-0.45%)
Oct 18, 2022 37.58 37.58 37.58 37.58 0 +0.42(+1.12%)
Oct 17, 2022 37.19 37.19 37.16 37.16 1,052 +0.99(+2.74%)
Oct 14, 2022 36.17 36.17 36.17 36.17 202 -1.00(-2.70%)
Oct 13, 2022 37.17 37.17 37.17 37.17 10 +0.96(+2.65%)
Oct 12, 2022 36.22 36.22 36.22 36.22 58 -0.08(-0.21%)
Oct 11, 2022 36.29 36.29 36.29 36.29 20 -0.35(-0.95%)
Oct 10, 2022 36.64 36.64 36.64 36.64 10 -0.24(-0.65%)
Oct 07, 2022 36.81 36.88 36.81 36.88 588 -1.12(-2.95%)
Oct 06, 2022 38.00 38.00 38.00 38.00 4 -0.33(-0.86%)
Oct 05, 2022 37.75 38.33 37.75 38.33 405 -0.10(-0.25%)
Oct 04, 2022 38.43 38.43 38.43 38.43 10 +1.18(+3.17%)
Oct 03, 2022 36.62 37.25 36.62 37.25 529 +0.91(+2.50%)
Sep 30, 2022 36.53 36.53 36.34 36.34 257 -0.53(-1.44%)
Sep 29, 2022 36.87 36.87 36.87 36.87 141 -0.94(-2.48%)
Sep 28, 2022 37.00 37.80 37.00 37.80 910 +0.78(+2.11%)
Sep 27, 2022 37.53 37.53 37.02 37.02 460 -0.14(-0.37%)
Sep 26, 2022 37.16 37.16 37.16 37.16 18 -0.27(-0.71%)
Sep 23, 2022 37.42 37.42 37.42 37.42 0 -0.86(-2.24%)
Sep 22, 2022 38.28 38.28 38.28 38.28 407 -0.42(-1.09%)
Sep 21, 2022 38.70 38.70 38.70 38.70 186 -0.68(-1.73%)
Sep 20, 2022 39.39 39.39 39.39 39.39 10 -0.42(-1.06%)
Sep 19, 2022 39.81 39.81 39.81 39.81 0 +0.32(+0.81%)
Sep 16, 2022 39.49 39.49 39.49 39.49 203 -0.33(-0.83%)
Sep 15, 2022 39.82 39.82 39.82 39.82 0 -0.50(-1.25%)
Sep 14, 2022 40.32 40.32 40.32 40.32 4 +0.11(+0.26%)
Sep 13, 2022 40.22 40.22 40.22 40.22 2 -1.84(-4.37%)
Sep 12, 2022 42.06 42.06 42.06 42.06 213 +0.43(+1.03%)
Sep 09, 2022 41.63 41.63 41.63 41.63 203 +0.73(+1.79%)
Sep 08, 2022 40.89 40.89 40.89 40.89 14 +0.17(+0.41%)
Sep 07, 2022 40.73 40.73 40.73 40.73 10 +0.77(+1.93%)
Sep 06, 2022 39.81 40.24 39.81 39.96 457 -0.18(-0.46%)
Sep 02, 2022 40.14 40.14 40.14 40.14 0 -0.40(-0.99%)
Sep 01, 2022 40.54 40.54 40.54 40.54 10 -0.08(-0.21%)
Aug 31, 2022 40.63 40.63 40.63 40.63 0 -0.21(-0.52%)
Aug 30, 2022 40.84 40.84 40.84 40.84 0 -0.56(-1.35%)
Aug 29, 2022 41.65 41.65 41.40 41.40 250 -0.27(-0.65%)
Aug 26, 2022 41.67 41.67 41.67 41.67 203 -1.40(-3.25%)
Aug 25, 2022 43.08 43.08 43.08 43.08 4 +0.56(+1.32%)
Aug 24, 2022 42.52 42.52 42.52 42.52 0 +0.14(+0.32%)
Aug 23, 2022 42.38 42.38 42.38 42.38 294 +0.01(+0.03%)
Aug 22, 2022 42.37 42.37 42.37 42.37 6 -1.00(-2.30%)
Aug 19, 2022 43.36 43.36 43.36 43.36 203 -0.64(-1.45%)
Aug 18, 2022 44.00 44.00 44.00 44.00 10 +0.13(+0.30%)
Aug 17, 2022 43.87 43.87 43.87 43.87 215 -0.33(-0.74%)
Aug 16, 2022 44.20 44.20 44.20 44.20 184 +0.14(+0.32%)
Aug 15, 2022 44.05 44.11 44.05 44.06 2,057 +0.20(+0.45%)
Aug 12, 2022 43.45 43.86 43.45 43.86 833 +0.74(+1.71%)
Aug 11, 2022 43.12 43.12 43.12 43.12 4 +0.05(+0.11%)
Aug 10, 2022 43.07 43.07 43.07 43.07 22 +0.97(+2.30%)
Aug 09, 2022 42.10 42.10 42.10 42.10 111 -0.21(-0.50%)
Aug 08, 2022 42.32 42.32 42.32 42.32 24 -0.06(-0.14%)
Aug 05, 2022 42.38 42.38 42.38 42.38 203 -0.06(-0.14%)
Aug 04, 2022 42.44 42.44 42.44 42.44 262 -0.06(-0.15%)
Aug 03, 2022 42.50 42.50 42.50 42.50 223 +0.72(+1.73%)
Aug 02, 2022 41.77 41.77 41.77 41.77 12 -0.28(-0.66%)
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.