Skip to main content

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

59.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 42.05 42.05 42.05 42.05 6 -0.10(-0.23%)
Jul 29, 2022 42.15 42.15 42.15 42.15 203 +0.74(+1.79%)
Jul 28, 2022 41.36 41.41 41.36 41.41 642 +0.50(+1.21%)
Jul 27, 2022 40.91 40.91 40.91 40.91 6 +1.19(+2.98%)
Jul 26, 2022 39.73 39.73 39.73 39.73 245 -0.55(-1.37%)
Jul 25, 2022 40.28 40.28 40.28 40.28 2 +0.04(+0.11%)
Jul 22, 2022 40.24 40.24 40.24 40.24 203 -0.43(-1.07%)
Jul 21, 2022 40.62 40.67 40.62 40.67 235 +0.34(+0.85%)
Jul 20, 2022 40.33 40.33 40.33 40.33 91 +0.35(+0.88%)
Jul 19, 2022 39.97 39.97 39.97 39.97 121 +1.13(+2.90%)
Jul 18, 2022 38.84 38.84 38.84 38.84 4 -0.19(-0.49%)
Jul 15, 2022 39.04 39.04 39.04 39.04 0 +0.65(+1.68%)
Jul 14, 2022 38.39 38.39 38.39 38.39 105 -0.14(-0.36%)
Jul 13, 2022 38.53 38.53 38.53 38.53 0 -0.10(-0.25%)
Jul 12, 2022 38.63 38.63 38.63 38.63 6 -0.29(-0.75%)
Jul 11, 2022 38.92 38.92 38.92 38.92 4 -0.58(-1.47%)
Jul 08, 2022 39.55 39.55 39.50 39.50 581 -0.03(-0.07%)
Jul 07, 2022 39.53 39.53 39.53 39.53 81 +0.69(+1.78%)
Jul 06, 2022 38.84 38.84 38.84 38.84 2 +0.13(+0.34%)
Jul 05, 2022 38.70 38.70 38.70 38.70 4 +0.12(+0.30%)
Jul 01, 2022 38.50 38.59 38.50 38.59 1,225 +0.45(+1.18%)
Jun 30, 2022 38.37 38.37 38.14 38.14 526 -0.47(-1.22%)
Jun 29, 2022 38.61 38.61 38.61 38.61 10 -0.10(-0.25%)
Jun 28, 2022 38.71 38.71 38.71 38.71 6 -0.75(-1.90%)
Jun 27, 2022 39.46 39.46 39.46 39.46 182 -0.15(-0.39%)
Jun 24, 2022 39.55 39.61 39.55 39.61 609 +1.21(+3.16%)
Jun 23, 2022 38.40 38.40 38.40 38.40 54 +0.19(+0.49%)
Jun 22, 2022 38.21 38.21 38.21 38.21 75 -0.13(-0.33%)
Jun 21, 2022 38.34 38.34 38.34 38.34 59 +0.84(+2.25%)
Jun 17, 2022 37.42 37.60 37.42 37.49 834 +0.21(+0.56%)
Jun 16, 2022 37.28 37.28 37.28 37.28 89 -1.41(-3.66%)
Jun 15, 2022 38.70 38.70 38.70 38.70 122 +0.57(+1.50%)
Jun 14, 2022 38.33 38.33 38.13 38.13 8,123 -0.09(-0.23%)
Jun 13, 2022 38.21 38.21 38.21 38.21 118 -1.70(-4.26%)
Jun 10, 2022 39.91 39.91 39.91 39.91 203 -1.21(-2.95%)
Jun 09, 2022 41.12 41.12 41.12 41.12 0 -0.96(-2.28%)
Jun 08, 2022 42.16 42.16 42.09 42.09 370 -0.49(-1.16%)
Jun 07, 2022 42.58 42.58 42.58 42.58 61 +0.38(+0.89%)
Jun 06, 2022 42.26 42.26 42.20 42.20 397 +0.15(+0.35%)
Jun 03, 2022 42.05 42.05 42.05 42.05 203 -0.70(-1.63%)
Jun 02, 2022 42.75 42.75 42.75 42.75 250 +0.80(+1.91%)
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.