Spdr $ Health Historical Data - GXLV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr $ Health (GXLV)
Spdr $ Health (GXLV) Historical

Spdr $ Health (GXLV)

35.565

-0.285

(-0.79%)

Closed March 01 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740763800	35.565	-0.29	-0.79	35.565	35.565	35.565	0
1740677400	35.85	0.21	0.59	35.85	35.85	35.85	25
1740591000	35.64	-0.06	-0.15	35.64	35.64	35.64	0
1740504600	35.695	0.09	0.25	35.75	35.825	35.52	261
1740418200	35.6075	0.22	0.63	35.6075	35.6075	35.6075	233
1740159000	35.385	-0.1	-0.27	35.165	35.415	34.9325	240
1740072600	35.48	0.15	0.42	35.48	35.48	35.48	0
1739986200	35.33	0.43	1.23	35.33	35.33	35.33	165
1739899800	34.9	-0.09	-0.25	34.9	34.9	34.9	0
1739813400	34.9875	-0.31	-0.86	34.9875	34.9875	34.9875	159
1739554200	35.2925	-0.25	-0.70	35.2925	35.2925	35.2925	0
1739467800	35.54	-0.17	-0.48	35.66	35.79	35.455	535
1739381400	35.7125	-0.09	-0.25	35.94	36.885	35.6725	2
1739295000	35.8025	-0.06	-0.17	35.8025	35.8025	35.8025	197
1739208600	35.8625	-0.17	-0.46	35.865	35.9775	35.7925	2920
1738949400	36.0275	-0.23	-0.64	36.0275	36.0275	36.0275	0
1738863000	36.26	0.28	0.78	36.39	37.02	36.2225	66
1738776600	35.98	0.2	0.56	35.98	35.98	35.98	0
1738690200	35.78	-0.43	-1.19	35.78	35.78	35.78	0
1738603800	36.2125	-0.1	-0.28	36.2125	36.2125	36.2125	57
1738344600	36.315	0.41	1.13	36.16	36.4825	36.0775	18
1738258200	35.9075	0.05	0.13	35.9075	35.9075	35.9075	0
1738171800	35.8625	-0.07	-0.20	35.8625	35.8625	35.8625	0
1738085400	35.935	0.14	0.38	35.935	35.935	35.935	0
1737999000	35.8	0.61	1.73	35.625	35.825	35.5125	20
1737739800	35.19	-0.2	-0.57	35.155	35.4175	35.08	139
1737653400	35.39	0.16	0.47	35.26	35.4725	35.0225	286
1737567000	35.225	0.16	0.46	35.225	35.225	35.225	284
1737480600	35.0625	0.31	0.88	35.0625	35.0625	35.0625	0
1737394200	34.755	-0.47	-1.34	34.755	34.755	34.755	0
1737135000	35.2275	0.16	0.46	35.325	35.405	35.105	816
1737048600	35.0675	0.21	0.60	35.0675	35.0675	35.0675	0
1736962200	34.8575	-0.02	-0.05	34.8575	34.8575	34.8575	0
1736875800	34.875	-0.38	-1.08	35.395	35.5225	34.805	2441
1736789400	35.2575	0.22	0.64	35.2575	35.2575	35.2575	428
1736530200	35.035	0.22	0.65	35.035	35.035	35.035	0
1736443800	34.81	0.22	0.63	34.81	34.81	34.81	0
1736357400	34.5925	0.48	1.40	34.5925	34.5925	34.5925	0
1736271000	34.115	0.16	0.48	33.735	34.76	33.685	120
1736184600	33.9525	-0.06	-0.18	33.9525	33.9525	33.9525	0
1735925400	34.015	-0.01	-0.04	34.015	34.015	34.015	0
1735839000	34.0275	0.59	1.77	34.0275	34.0275	34.0275	111
1735666200	33.435	0	0.00	33.435	33.435	33.435	200
1735579800	33.435	-0.24	-0.71	33.435	33.435	33.435	0
1735320600	33.6725	0.25	0.76	33.6725	33.6725	33.6725	0
1735061400	33.42	0	0.00	33.42	33.42	33.42	7
1734975000	33.42	-0.05	-0.13	33.42	33.42	33.42	0
1734715800	33.465	0.57	1.74	33.284999	33.5125	33.1075	2331
1734629400	32.8925	-0.47	-1.41	32.8925	32.8925	32.8925	0
1734543000	33.362499	0.19	0.57	33.362499	33.362499	33.362499	0
1734456600	33.1725	-0.53	-1.57	33.5	33.5	33.09	10
1734370200	33.7	-0.25	-0.74	33.78	34.7325	33.675	120
1734111000	33.95	0.02	0.04	33.95	33.95	33.95	0
1734024600	33.935	0.09	0.25	33.935	33.935	33.935	0
1733938200	33.85	-0.49	-1.42	33.85	33.85	33.85	0
1733851800	34.3375	-0.01	-0.02	34.3375	34.3375	34.3375	0
1733765400	34.345	-0.06	-0.17	34.345	34.345	34.345	0
1733506200	34.4025	-0.21	-0.61	34.4025	34.4025	34.4025	0
1733419800	34.615	-0.54	-1.54	34.615	34.615	34.615	85
1733333400	35.155	-0.17	-0.47	35.155	35.155	35.155	0
1733247000	35.32	0.08	0.23	35.32	35.32	35.32	0
1733160600	35.2375	0.02	0.06	35.2375	35.2375	35.2375	0

Saltire Capital

SNP SchneiderNeureither ...

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions