Skip to main content

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

111.20 +0.17 (+0.15%)
Streaming Delayed Price Updated: 10:08 AM 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%)
Mar 01, 2022 87.65 87.65 87.65 87.65 5 -1.48(-1.66%)
Feb 28, 2022 89.13 89.13 89.13 89.13 14 -0.13(-0.14%)
Feb 25, 2022 88.84 89.26 88.84 89.26 193 +1.81(+2.07%)
Feb 24, 2022 87.46 87.46 87.46 87.46 75 +1.40(+1.63%)
Feb 23, 2022 86.05 86.05 86.05 86.05 17 -1.70(-1.94%)
Feb 22, 2022 87.75 87.75 87.75 87.75 131 -1.05(-1.19%)
Feb 18, 2022 88.80 0 -0.68(-0.76%)
Feb 17, 2022 91.13 91.13 89.48 89.48 418 -1.97(-2.15%)
Feb 16, 2022 91.45 91.45 91.45 91.45 55 +0.19(+0.21%)
Feb 15, 2022 91.26 91.26 91.26 91.26 0 +1.33(+1.48%)
Feb 14, 2022 89.92 89.92 89.92 89.92 54 -0.34(-0.37%)
Feb 11, 2022 90.26 90.26 90.26 90.26 103 -1.71(-1.86%)
Feb 10, 2022 91.97 91.97 91.97 91.97 5 -1.54(-1.65%)
Feb 09, 2022 93.51 93.51 93.51 93.51 17 +1.25(+1.35%)
Feb 08, 2022 92.27 92.27 92.27 92.27 2 +0.99(+1.08%)
Feb 07, 2022 91.83 91.83 91.28 91.28 309 -0.62(-0.67%)
Feb 04, 2022 91.90 91.90 91.90 91.90 103 +0.66(+0.72%)
Feb 03, 2022 91.24 91.24 91.24 91.24 51 -2.49(-2.65%)
Feb 02, 2022 93.73 93.73 93.73 93.73 77 +0.81(+0.87%)
Feb 01, 2022 92.92 92.92 92.92 92.92 2 +0.79(+0.86%)
Jan 31, 2022 92.13 92.13 92.13 92.13 1 +2.02(+2.25%)
Jan 28, 2022 90.10 90.10 90.10 90.10 17 +1.88(+2.13%)
Jan 27, 2022 88.23 88.23 88.23 88.23 88 -0.45(-0.51%)
Jan 26, 2022 88.68 88.68 88.68 88.68 3 -0.16(-0.19%)
Jan 25, 2022 88.84 88.84 88.84 88.84 28 -1.04(-1.16%)
Jan 24, 2022 89.66 89.88 89.66 89.88 151 +0.14(+0.15%)
Jan 21, 2022 91.45 91.45 89.74 89.74 299 -1.71(-1.87%)
Jan 20, 2022 91.45 91.45 91.45 91.45 1 -1.17(-1.26%)
Jan 19, 2022 92.62 92.62 92.62 92.62 38 -0.87(-0.93%)
Jan 18, 2022 93.49 93.49 93.49 93.49 87 -1.85(-1.94%)
Jan 14, 2022 95.34 0 +0.16(+0.16%)
Jan 13, 2022 95.18 95.18 95.18 95.18 20 -1.40(-1.45%)
Jan 12, 2022 97.09 97.09 96.59 96.59 358 +0.45(+0.47%)
Jan 11, 2022 94.56 96.13 94.56 96.13 219 +0.88(+0.93%)
Jan 10, 2022 95.25 95.25 95.25 95.25 37 -0.49(-0.51%)
Jan 07, 2022 95.92 95.94 95.74 95.74 432 -0.20(-0.21%)
Jan 06, 2022 95.98 95.98 95.94 95.94 270 -0.15(-0.16%)
Jan 05, 2022 98.11 98.11 96.09 96.09 289 -1.97(-2.01%)
Jan 04, 2022 98.07 98.07 98.07 98.07 189 +0.29(+0.29%)
Jan 03, 2022 97.78 97.78 97.78 97.78 28 +0.98(+1.01%)
Dec 31, 2021 97.32 97.32 96.80 96.80 421 -0.45(-0.47%)
Dec 30, 2021 97.26 97.26 97.26 97.26 35 -0.41(-0.42%)
Dec 29, 2021 97.67 97.67 97.67 97.67 25 +0.16(+0.16%)
Dec 28, 2021 97.51 97.51 97.51 97.51 23 -0.05(-0.05%)
Dec 27, 2021 97.56 97.56 97.56 97.56 11 +1.22(+1.27%)
Dec 23, 2021 96.33 96.33 96.33 96.33 103 +0.78(+0.82%)
Dec 22, 2021 95.55 95.55 95.55 95.55 2 +0.96(+1.01%)
Dec 21, 2021 94.59 94.59 94.59 94.59 2 +1.74(+1.87%)
Dec 20, 2021 92.85 92.85 92.85 92.85 18 -1.18(-1.25%)
Dec 17, 2021 94.03 94.03 94.03 94.03 0 -1.01(-1.07%)
Dec 16, 2021 95.04 95.04 95.04 95.04 4 -0.88(-0.92%)
Dec 15, 2021 95.92 95.92 95.92 95.92 165 +1.46(+1.54%)
Dec 14, 2021 94.46 94.46 94.46 94.46 0 -0.87(-0.91%)
Dec 13, 2021 95.71 95.71 95.33 95.33 118 -1.04(-1.08%)
Dec 10, 2021 96.37 96.37 96.37 96.37 103 +0.87(+0.91%)
Dec 09, 2021 96.07 96.07 95.51 95.51 264 -0.72(-0.75%)
Dec 08, 2021 96.23 96.23 96.23 96.23 68 +0.36(+0.38%)
Dec 07, 2021 95.87 95.87 95.87 95.87 10 +1.93(+2.05%)
Dec 06, 2021 93.95 93.95 93.95 93.95 6 +1.24(+1.33%)
Dec 03, 2021 92.71 92.71 92.71 92.71 0 -0.86(-0.91%)
Dec 02, 2021 93.57 93.57 93.57 93.57 1 +1.13(+1.22%)
Dec 01, 2021 92.44 92.44 92.44 92.44 112 -1.04(-1.11%)
Nov 30, 2021 93.47 93.47 93.47 93.47 30 -1.83(-1.92%)
Nov 29, 2021 95.30 95.30 95.30 95.30 119 +1.32(+1.41%)
Nov 26, 2021 93.98 93.98 93.98 93.98 103 -2.34(-2.43%)
Nov 24, 2021 96.32 96.32 96.32 96.32 103 +0.29(+0.30%)
Nov 23, 2021 96.03 96.03 96.03 96.03 33 +0.09(+0.09%)
Nov 22, 2021 97.06 97.11 95.95 95.95 334 -0.22(-0.23%)
Nov 19, 2021 96.17 96.17 96.17 96.17 103 -0.09(-0.09%)
Nov 18, 2021 96.25 96.25 96.25 96.25 2 +0.33(+0.34%)
Nov 17, 2021 95.92 95.92 95.92 95.92 3 -0.26(-0.27%)
Nov 16, 2021 96.18 96.18 96.18 96.18 61 +0.47(+0.49%)
Nov 15, 2021 95.71 95.71 95.71 95.71 24 +0.04(+0.04%)
Nov 12, 2021 95.67 95.67 95.67 95.67 0 +0.70(+0.74%)
Nov 11, 2021 94.97 94.97 94.97 94.97 0 +0.02(+0.02%)
Nov 10, 2021 95.63 94.95 94.95 0 -0.80(-0.83%)
Nov 09, 2021 95.75 95.75 95.75 95.75 59 -0.36(-0.38%)
Nov 08, 2021 96.12 96.12 96.12 96.12 8 +0.06(+0.07%)
Nov 05, 2021 96.31 96.31 96.05 96.05 211 +0.60(+0.63%)
Nov 04, 2021 95.45 95.45 95.45 95.45 39 +0.48(+0.51%)
Nov 03, 2021 94.97 94.97 94.97 94.97 35 +0.66(+0.70%)
Nov 02, 2021 94.31 94.31 94.31 94.31 30 +0.35(+0.38%)
Nov 01, 2021 93.96 93.96 93.96 93.96 105 +0.10(+0.10%)
Oct 29, 2021 93.76 93.86 93.76 93.86 309 +0.17(+0.18%)
Oct 28, 2021 93.69 93.69 93.69 93.69 56 +0.82(+0.88%)
Oct 27, 2021 93.51 93.51 92.87 92.87 113 -0.41(-0.44%)
Oct 26, 2021 93.28 93.28 93.28 93.28 0 +0.22(+0.23%)
Oct 25, 2021 93.07 93.07 93.07 93.07 13 +0.41(+0.44%)
Oct 22, 2021 92.59 92.66 92.59 92.66 110 -0.10(-0.11%)
Oct 21, 2021 92.76 92.76 92.76 92.76 47 +0.30(+0.33%)
Oct 20, 2021 92.46 92.46 92.46 92.46 8 +0.18(+0.19%)
Oct 19, 2021 92.29 92.29 92.29 92.29 2 +0.56(+0.61%)
Oct 18, 2021 91.72 91.72 91.72 91.72 2 +0.43(+0.48%)
Oct 15, 2021 91.29 91.29 91.29 91.29 103 +0.78(+0.87%)
Oct 14, 2021 90.51 90.51 90.51 90.51 0 +1.51(+1.70%)
Oct 13, 2021 89.00 89.00 89.00 89.00 0 +0.27(+0.31%)
Oct 12, 2021 88.73 88.73 88.73 88.73 0 -0.24(-0.27%)
Oct 11, 2021 88.97 88.97 88.97 88.97 6 -0.55(-0.62%)
Oct 08, 2021 89.52 89.52 89.52 89.52 103 -0.07(-0.08%)
Oct 07, 2021 89.59 89.59 89.59 89.59 1 +0.67(+0.75%)
Oct 06, 2021 88.92 88.92 88.92 88.92 1 +0.39(+0.45%)
Oct 05, 2021 88.52 88.52 88.52 88.52 11 +1.04(+1.19%)
Oct 04, 2021 87.48 87.48 87.48 87.48 53 -1.16(-1.31%)
Oct 01, 2021 88.64 88.64 88.64 88.64 103 +1.03(+1.18%)
Sep 30, 2021 87.61 87.61 87.61 87.61 11 -0.86(-0.97%)
Sep 29, 2021 88.47 88.47 88.47 88.47 6 -0.02(-0.02%)
Sep 28, 2021 88.48 88.48 88.48 88.48 0 -1.84(-2.03%)
Sep 27, 2021 90.32 90.32 90.32 90.32 80 -0.13(-0.14%)
Sep 24, 2021 90.45 90.45 90.45 90.45 103 +0.23(+0.26%)
Sep 23, 2021 90.21 90.21 90.21 90.21 3 +1.16(+1.30%)
Sep 22, 2021 89.06 89.06 89.06 89.06 1 +0.83(+0.94%)
Sep 21, 2021 88.22 88.22 88.22 88.22 5 +0.03(+0.03%)
Sep 20, 2021 88.19 88.19 88.19 88.19 37 -1.66(-1.85%)
Sep 17, 2021 89.86 89.86 89.86 89.86 103 -0.93(-1.03%)
Sep 16, 2021 90.79 90.79 90.79 90.79 69 -0.10(-0.11%)
Sep 15, 2021 90.89 90.89 90.89 90.89 1 +0.77(+0.86%)
Sep 14, 2021 90.12 90.12 90.12 90.12 17 -0.53(-0.59%)
Sep 13, 2021 90.66 90.66 90.66 90.66 13 +0.27(+0.30%)
Sep 10, 2021 90.39 90.39 90.39 90.39 103 -0.69(-0.76%)
Sep 09, 2021 91.08 91.08 91.08 91.08 1 -0.33(-0.36%)
Sep 08, 2021 91.40 91.40 91.40 91.40 38 -0.13(-0.14%)
Sep 07, 2021 91.53 91.53 91.53 91.53 68 -0.23(-0.25%)
Sep 03, 2021 91.66 91.76 91.66 91.76 2,026 -0.00(-0.00%)
Sep 02, 2021 91.76 91.76 91.76 91.76 4 +0.13(+0.14%)
Sep 01, 2021 91.63 91.63 91.63 91.63 123 -0.00(-0.00%)
Aug 31, 2021 91.46 91.63 91.46 91.63 185 -0.12(-0.13%)
Aug 30, 2021 91.75 91.75 91.75 91.75 8 +0.41(+0.45%)
Aug 27, 2021 91.04 91.34 91.04 91.34 572 +0.87(+0.96%)
Aug 26, 2021 91.01 91.01 90.47 90.47 621 -0.54(-0.59%)
Aug 25, 2021 91.01 91.01 91.01 91.01 29 +0.31(+0.34%)
Aug 24, 2021 90.70 90.70 90.70 90.70 1 +0.20(+0.22%)
Aug 23, 2021 90.50 90.50 90.50 90.50 24 +0.88(+0.98%)
Aug 20, 2021 89.62 89.62 89.62 89.62 103 +0.86(+0.97%)
Aug 19, 2021 88.76 88.76 88.76 88.76 2 -0.06(-0.07%)
Aug 18, 2021 88.83 88.83 88.83 88.83 5 -0.84(-0.93%)
Aug 17, 2021 89.66 89.66 89.66 89.66 71 -0.84(-0.93%)
Aug 16, 2021 90.50 90.50 90.50 90.50 11 +0.14(+0.16%)
Aug 13, 2021 90.36 90.36 90.36 90.36 0 +0.01(+0.02%)
Aug 12, 2021 90.35 90.35 90.35 90.35 6 +0.26(+0.29%)
Aug 11, 2021 90.08 90.08 90.08 90.08 0 +0.31(+0.35%)
Aug 10, 2021 89.92 89.92 89.77 89.77 1,112 +0.17(+0.19%)
Aug 09, 2021 89.60 89.60 89.60 89.60 183 -0.10(-0.11%)
Aug 06, 2021 89.65 89.70 89.65 89.70 103 +0.23(+0.25%)
Aug 05, 2021 89.47 89.47 89.47 89.47 3 +0.58(+0.65%)
Aug 04, 2021 88.89 88.89 88.89 88.89 12 -0.33(-0.37%)
Aug 03, 2021 89.22 89.22 89.22 89.22 201 +0.53(+0.59%)
Aug 02, 2021 88.82 88.82 88.69 88.69 126 -0.12(-0.14%)
Jul 30, 2021 88.82 88.82 88.82 88.82 103 -0.59(-0.66%)
Jul 29, 2021 89.64 89.71 89.40 89.40 431 +0.36(+0.41%)
Jul 28, 2021 89.04 89.04 88.87 89.04 456 +0.03(+0.03%)
Jul 27, 2021 89.36 89.36 89.01 89.01 215 -0.57(-0.64%)
Jul 26, 2021 89.58 89.58 89.58 89.58 12 +0.33(+0.37%)
Jul 23, 2021 89.25 89.25 89.25 89.25 0 +0.88(+0.99%)
Jul 22, 2021 88.38 88.38 88.38 88.38 0 +0.13(+0.15%)
Jul 21, 2021 88.24 88.24 88.24 88.24 1 +0.72(+0.82%)
Jul 20, 2021 87.52 87.52 87.52 87.52 2 +1.40(+1.62%)
Jul 19, 2021 86.13 86.13 86.05 86.12 788 -1.45(-1.65%)
Jul 16, 2021 87.57 87.57 87.57 87.57 103 -0.78(-0.89%)
Jul 15, 2021 88.36 88.36 88.36 88.36 9 -0.33(-0.38%)
Jul 14, 2021 88.85 88.85 88.69 88.69 439 +0.17(+0.19%)
Jul 13, 2021 88.52 88.52 88.52 88.52 2 -0.33(-0.37%)
Jul 12, 2021 88.85 88.85 88.85 88.85 55 +0.32(+0.36%)
Jul 09, 2021 88.53 88.53 88.53 88.53 0 +1.14(+1.31%)
Jul 08, 2021 87.39 87.39 87.39 87.39 1 -0.84(-0.95%)
Jul 07, 2021 88.00 88.44 88.00 88.23 1,941 +0.25(+0.29%)
Jul 06, 2021 88.01 88.01 87.97 87.97 119 -0.21(-0.24%)
Jul 02, 2021 88.17 88.18 88.17 88.18 238 +0.70(+0.80%)
Jul 01, 2021 87.54 87.54 87.48 87.48 673 +0.31(+0.36%)
Jun 30, 2021 87.06 87.22 86.92 87.17 1,032 +0.18(+0.20%)
Jun 29, 2021 86.99 86.99 86.99 86.99 4 +0.05(+0.06%)
Jun 28, 2021 86.94 86.94 86.94 86.94 127 +0.17(+0.20%)
Jun 25, 2021 86.73 86.84 86.70 86.77 2,522 +0.30(+0.35%)
Jun 24, 2021 86.47 86.47 86.47 86.47 102 +0.48(+0.56%)
Jun 23, 2021 86.15 86.15 85.99 85.99 103 -0.06(-0.07%)
Jun 22, 2021 86.04 86.04 86.04 86.04 8 +0.53(+0.62%)
Jun 21, 2021 85.51 85.51 85.51 85.51 0 +1.15(+1.36%)
Jun 18, 2021 84.36 84.36 84.36 84.36 172 -1.18(-1.38%)
Jun 17, 2021 85.55 85.55 85.55 85.55 0 -0.09(-0.10%)
Jun 16, 2021 85.64 85.64 85.64 85.64 0 -0.44(-0.51%)
Jun 15, 2021 86.08 86.08 86.08 86.08 13 -0.13(-0.15%)
Jun 14, 2021 86.21 86.21 86.21 86.21 29 +0.17(+0.19%)
Jun 11, 2021 86.38 86.38 85.82 86.04 5,277 +0.22(+0.26%)
Jun 10, 2021 85.82 85.82 85.82 85.82 74 +0.19(+0.22%)
Jun 09, 2021 85.95 85.95 85.63 85.63 116 -0.36(-0.42%)
Jun 08, 2021 86.00 86.00 86.00 86.00 143 +0.18(+0.21%)
Jun 07, 2021 85.84 85.84 85.66 85.82 607 -0.13(-0.15%)
Jun 04, 2021 85.95 85.95 85.95 85.95 104 +0.83(+0.98%)
Jun 03, 2021 85.36 85.36 84.80 85.11 210 -0.38(-0.44%)
Jun 02, 2021 85.64 85.64 85.49 85.49 278 +0.17(+0.20%)
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.