Skip to main content

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

59.82 -0.12 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.97 29.08 28.97 29.08 292 -0.26(-0.89%)
Apr 29, 2020 29.35 29.35 29.35 29.35 37 +0.86(+3.02%)
Apr 28, 2020 28.49 28.49 28.49 28.49 472 -0.09(-0.30%)
Apr 27, 2020 28.49 28.57 28.49 28.57 931 +0.46(+1.63%)
Apr 24, 2020 27.77 28.11 27.77 28.11 2,680 +0.31(+1.11%)
Apr 23, 2020 27.83 27.83 27.80 27.80 523 -0.02(-0.08%)
Apr 22, 2020 27.83 27.83 27.83 27.83 0 +0.66(+2.44%)
Apr 21, 2020 27.16 27.16 27.16 27.16 0 -0.87(-3.09%)
Apr 20, 2020 28.12 28.12 28.03 28.03 1,441 -0.49(-1.71%)
Apr 17, 2020 28.34 28.52 28.33 28.52 3,298 +0.71(+2.56%)
Apr 16, 2020 27.81 27.81 27.81 27.81 30 +0.14(+0.52%)
Apr 15, 2020 27.65 27.75 27.65 27.66 1,977 -0.74(-2.59%)
Apr 14, 2020 28.40 28.40 28.40 28.40 296 +0.81(+2.95%)
Apr 13, 2020 27.21 27.59 27.21 27.59 2,030 -0.28(-1.02%)
Apr 09, 2020 28.07 28.20 27.87 27.87 412 +0.45(+1.65%)
Apr 08, 2020 27.13 27.42 27.13 27.42 1,241 +0.78(+2.93%)
Apr 07, 2020 27.36 27.36 26.64 26.64 1,037 +0.03(+0.11%)
Apr 06, 2020 25.41 26.61 25.41 26.61 3,544 +1.87(+7.57%)
Apr 03, 2020 24.74 24.74 24.74 24.74 206 -0.38(-1.51%)
Apr 02, 2020 24.74 25.12 24.74 25.12 630 +0.51(+2.07%)
Apr 01, 2020 25.09 25.09 24.61 24.61 2,109 -1.15(-4.46%)
Mar 31, 2020 26.24 26.24 25.76 25.76 3,136 -0.48(-1.85%)
Mar 30, 2020 26.24 26.24 26.24 26.24 129 +0.83(+3.26%)
Mar 27, 2020 25.76 25.99 25.40 25.41 1,030 -0.94(-3.56%)
Mar 26, 2020 25.43 26.35 25.43 26.35 3,946 +1.42(+5.69%)
Mar 25, 2020 24.54 25.66 24.54 24.93 1,014 +0.36(+1.47%)
Mar 24, 2020 23.99 24.57 23.85 24.57 3,184 +2.00(+8.85%)
Mar 23, 2020 22.89 22.89 22.19 22.57 3,703 -0.46(-2.01%)
Mar 20, 2020 24.32 24.44 23.04 23.04 5,580 -1.09(-4.53%)
Mar 19, 2020 23.45 24.16 23.45 24.13 1,025 +0.41(+1.71%)
Mar 18, 2020 23.95 24.13 22.81 23.72 10,361 -1.43(-5.70%)
Mar 17, 2020 24.19 25.16 24.19 25.16 1,289 +1.21(+5.04%)
Mar 16, 2020 24.84 25.21 23.95 23.95 1,153 -2.87(-10.70%)
Mar 13, 2020 26.82 26.82 26.82 26.82 206 +1.86(+7.44%)
Mar 12, 2020 27.09 27.09 24.96 24.96 2,017 -2.59(-9.39%)
Mar 11, 2020 27.58 27.58 27.55 27.55 487 -1.33(-4.62%)
Mar 10, 2020 28.88 28.88 28.88 28.88 138 +1.22(+4.40%)
Mar 09, 2020 29.03 29.03 27.55 27.66 2,407 -2.27(-7.58%)
Mar 06, 2020 29.93 29.93 29.93 29.93 413 -0.54(-1.76%)
Mar 05, 2020 30.79 30.79 30.47 30.47 603 -1.12(-3.53%)
Mar 04, 2020 31.13 31.59 31.13 31.58 3,945 +1.18(+3.87%)
Mar 03, 2020 31.21 31.22 30.41 30.41 1,992 -0.81(-2.60%)
Mar 02, 2020 30.68 31.22 30.68 31.22 861 +1.52(+5.13%)
Feb 28, 2020 29.38 29.69 29.14 29.69 2,273 -0.55(-1.82%)
Feb 27, 2020 30.69 30.80 30.24 30.24 2,957 -1.36(-4.32%)
Feb 26, 2020 31.61 31.61 31.61 31.61 51 -0.10(-0.30%)
Feb 25, 2020 32.42 32.87 31.70 31.70 1,002 -1.02(-3.11%)
Feb 24, 2020 32.92 32.92 32.72 32.72 651 -1.11(-3.27%)
Feb 21, 2020 33.83 33.83 33.83 33.83 206 -0.42(-1.24%)
Feb 20, 2020 34.25 34.25 34.25 34.25 136 -0.13(-0.37%)
Feb 19, 2020 34.38 34.38 34.38 34.38 194 +0.20(+0.58%)
Feb 18, 2020 34.18 34.18 34.18 34.18 163 -0.09(-0.28%)
Feb 14, 2020 34.28 34.28 34.28 34.28 0 +0.06(+0.17%)
Feb 13, 2020 34.22 34.22 34.22 34.22 0 -0.03(-0.08%)
Feb 12, 2020 34.25 34.25 34.25 34.25 2 +0.26(+0.75%)
Feb 11, 2020 33.99 33.99 33.99 33.99 47 +0.09(+0.26%)
Feb 10, 2020 33.51 33.91 33.51 33.91 2,686 +0.21(+0.64%)
Feb 07, 2020 33.84 33.84 33.69 33.69 206 -0.17(-0.51%)
Feb 06, 2020 33.87 33.87 33.87 33.87 6 +0.16(+0.48%)
Feb 05, 2020 33.70 33.70 33.70 33.70 0 +0.31(+0.92%)
Feb 04, 2020 33.40 33.40 33.40 33.40 74 +0.47(+1.42%)
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.