Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

56.48 +0.45 (+0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	84.46	84.46	84.46	84.46	101	+1.23(+1.48%)
Mar 30, 2023	83.22	83.22	83.22	83.22	13	+0.49(+0.59%)
Mar 29, 2023	82.46	82.73	82.46	82.73	959	+1.32(+1.63%)
Mar 28, 2023	81.41	81.41	81.41	81.41	31	-0.10(-0.13%)
Mar 27, 2023	81.51	81.51	81.51	81.51	4	+0.22(+0.27%)
Mar 24, 2023	81.29	81.29	81.29	81.29	0	+0.14(+0.18%)
Mar 23, 2023	81.39	81.39	81.15	81.15	330	+0.18(+0.23%)
Mar 22, 2023	82.28	82.28	80.96	80.96	937	-1.17(-1.42%)
Mar 21, 2023	82.13	82.13	82.13	82.13	11	+1.18(+1.46%)
Mar 20, 2023	80.95	80.95	80.95	80.95	10	+0.64(+0.80%)
Mar 17, 2023	80.31	80.31	80.31	80.31	101	-0.82(-1.02%)
Mar 16, 2023	81.13	81.13	81.13	81.13	10	+1.69(+2.12%)
Mar 15, 2023	79.07	79.44	79.07	79.44	981	-0.73(-0.91%)
Mar 14, 2023	80.17	80.17	80.17	80.17	0	+1.33(+1.68%)
Mar 13, 2023	78.84	78.84	78.84	78.84	29	-0.24(-0.30%)
Mar 10, 2023	79.08	79.08	79.08	79.08	101	-1.36(-1.69%)
Mar 09, 2023	80.44	80.44	80.44	80.44	2	-1.53(-1.87%)
Mar 08, 2023	81.61	81.97	81.61	81.97	718	+0.20(+0.25%)
Mar 07, 2023	81.77	81.77	81.77	81.77	25	-1.27(-1.53%)
Mar 06, 2023	83.03	83.04	83.03	83.04	212	+0.11(+0.13%)
Mar 03, 2023	82.93	82.93	82.93	82.93	0	+1.39(+1.71%)
Mar 02, 2023	81.54	81.54	81.54	81.54	51	+0.63(+0.78%)
Mar 01, 2023	81.21	81.21	80.91	80.91	527	-0.57(-0.70%)
Feb 28, 2023	81.69	81.69	81.48	81.48	203	-0.01(-0.02%)
Feb 27, 2023	81.49	81.49	81.49	81.49	0	+0.34(+0.41%)
Feb 24, 2023	81.15	81.15	81.15	81.15	0	-0.85(-1.04%)
Feb 23, 2023	82.00	82.00	82.00	82.00	1	+0.57(+0.69%)
Feb 22, 2023	81.74	81.99	81.44	81.44	1,127	-0.23(-0.28%)
Feb 21, 2023	81.67	81.67	81.67	81.67	61	-1.68(-2.02%)
Feb 17, 2023	83.35	83.35	83.35	83.35	0	-0.46(-0.55%)
Feb 16, 2023	84.16	84.53	83.81	83.81	660	-1.03(-1.21%)
Feb 15, 2023	84.23	84.84	84.23	84.84	1,238	+0.16(+0.18%)
Feb 14, 2023	84.83	84.86	84.68	84.68	1,041	+0.24(+0.29%)
Feb 13, 2023	84.32	84.44	84.32	84.44	1,294	+0.92(+1.10%)
Feb 10, 2023	83.52	83.52	83.52	83.52	101	+0.09(+0.10%)
Feb 09, 2023	84.74	84.74	83.44	83.44	609	-0.85(-1.01%)
Feb 08, 2023	84.39	84.39	84.28	84.28	753	-0.97(-1.13%)
Feb 07, 2023	84.92	85.25	84.92	85.25	154	+1.19(+1.42%)
Feb 06, 2023	83.94	84.06	83.84	84.06	764	-0.52(-0.61%)
Feb 03, 2023	84.57	84.57	84.57	84.57	0	-0.85(-1.00%)
Feb 02, 2023	84.92	85.71	84.92	85.42	1,386	+1.49(+1.78%)
Feb 01, 2023	83.93	83.93	83.93	83.93	1	+1.00(+1.21%)
Jan 31, 2023	82.93	82.93	82.93	82.93	3	+1.11(+1.36%)
Jan 30, 2023	82.11	82.11	81.81	81.81	155	-1.11(-1.34%)
Jan 27, 2023	82.91	82.93	82.91	82.93	304	+0.40(+0.48%)
Jan 26, 2023	82.15	82.53	82.15	82.53	2,250	+1.04(+1.28%)
Jan 25, 2023	81.49	81.49	81.49	81.49	312	-0.12(-0.14%)
Jan 24, 2023	81.60	81.60	81.60	81.60	5	+0.04(+0.05%)
Jan 23, 2023	81.56	81.56	81.56	81.56	1	+1.12(+1.39%)
Jan 20, 2023	80.44	80.44	80.44	80.44	101	+1.57(+1.99%)
Jan 19, 2023	78.87	78.87	78.87	78.87	0	-0.67(-0.85%)
Jan 18, 2023	80.65	80.65	79.55	79.55	131	-1.25(-1.55%)
Jan 17, 2023	80.98	80.98	80.80	80.80	102	-0.14(-0.17%)
Jan 13, 2023	80.94	80.94	80.94	80.94	0	+0.33(+0.41%)
Jan 12, 2023	80.60	80.60	80.60	80.60	16	+0.43(+0.53%)
Jan 11, 2023	80.18	80.18	80.18	80.18	14	+1.07(+1.35%)
Jan 10, 2023	79.11	79.11	79.11	79.11	20	+0.51(+0.65%)
Jan 09, 2023	78.60	78.60	78.60	78.60	3	+0.21(+0.27%)
Jan 06, 2023	78.61	78.61	78.39	78.39	995	+1.93(+2.52%)
Jan 05, 2023	76.46	76.46	76.46	76.46	31	-0.80(-1.04%)
Jan 04, 2023	77.26	77.26	77.26	77.26	22	+0.54(+0.70%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices