Skip to main content

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

111.31 +0.27 (+0.25%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 83.56 84.17 83.56 84.17 127 +0.63(+0.76%)
Apr 29, 2022 83.54 83.54 83.54 83.54 102 -3.27(-3.77%)
Apr 28, 2022 86.81 86.81 86.81 86.81 90 +2.11(+2.49%)
Apr 27, 2022 85.59 85.59 84.70 84.70 371 +0.13(+0.15%)
Apr 26, 2022 84.58 84.58 84.58 84.58 27 -2.03(-2.34%)
Apr 22, 2022 86.61 2 -2.31(-2.60%)
Apr 21, 2022 88.91 88.91 88.91 88.91 40 -1.34(-1.49%)
Apr 20, 2022 90.26 90.26 90.26 90.26 93 -0.18(-0.20%)
Apr 19, 2022 90.44 90.44 90.44 90.44 0 +1.59(+1.79%)
Apr 18, 2022 88.85 88.85 88.85 88.85 19 -0.01(-0.01%)
Apr 14, 2022 88.86 88.86 88.86 88.86 102 -1.19(-1.32%)
Apr 13, 2022 90.05 90.05 90.05 90.05 9 +1.11(+1.25%)
Apr 12, 2022 88.94 88.94 88.94 88.94 0 -0.18(-0.20%)
Apr 11, 2022 89.12 89.12 89.12 89.12 5 -1.47(-1.62%)
Apr 08, 2022 90.59 90.59 90.59 90.59 102 -0.46(-0.51%)
Apr 07, 2022 91.06 91.06 91.06 91.06 55 +0.20(+0.22%)
Apr 06, 2022 91.00 91.00 90.75 90.85 1,595 -1.21(-1.31%)
Apr 05, 2022 92.06 92.06 92.06 92.06 64 -1.30(-1.39%)
Apr 04, 2022 93.36 93.36 93.36 93.36 143 +0.93(+1.01%)
Apr 01, 2022 92.42 92.42 92.42 92.42 102 -0.05(-0.05%)
Mar 31, 2022 92.47 92.47 92.47 92.47 11 -1.06(-1.13%)
Mar 30, 2022 93.60 93.60 93.53 93.53 470 -0.84(-0.89%)
Mar 29, 2022 94.50 94.50 94.37 94.37 121 +1.29(+1.38%)
Mar 28, 2022 92.44 93.08 92.44 93.08 121 +0.63(+0.68%)
Mar 25, 2022 92.45 92.45 92.45 92.45 102 +0.46(+0.50%)
Mar 24, 2022 91.99 91.99 91.99 91.99 20 +1.22(+1.34%)
Mar 23, 2022 90.78 90.78 90.78 90.78 0 -0.94(-1.02%)
Mar 22, 2022 91.71 91.71 91.71 91.71 6 +1.19(+1.32%)
Mar 21, 2022 90.52 90.52 90.52 90.52 35 -0.02(-0.03%)
Mar 18, 2022 89.01 90.54 89.01 90.54 701 +1.21(+1.35%)
Mar 17, 2022 89.34 89.34 89.34 89.34 19 +1.07(+1.21%)
Mar 16, 2022 87.84 88.27 87.83 88.27 625 +1.92(+2.22%)
Mar 15, 2022 86.35 86.35 86.35 86.35 40 +1.80(+2.13%)
Mar 14, 2022 84.55 84.55 84.55 84.55 10 -0.88(-1.03%)
Mar 11, 2022 85.43 85.43 85.43 85.43 103 -1.18(-1.36%)
Mar 10, 2022 86.61 86.61 86.61 86.61 3 -0.26(-0.30%)
Mar 09, 2022 86.91 86.91 86.87 86.87 206 +2.11(+2.49%)
Mar 08, 2022 84.76 84.76 84.76 84.76 63 -0.51(-0.60%)
Mar 07, 2022 85.27 85.27 85.27 85.27 25 -2.63(-3.00%)
Mar 04, 2022 87.90 87.90 87.90 87.90 103 -0.80(-0.90%)
Mar 03, 2022 88.70 88.70 88.70 88.70 31 -0.68(-0.76%)
Mar 02, 2022 89.38 89.38 89.38 89.38 2 +1.72(+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.