Spdr $ Health Historical Data - GXLV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Spdr $ Health (GXLV)

34.515

0.27

(0.79%)

Closed July 12 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
1720715400	34.515	0.27	0.79	34.515	34.515	34.515	0
1720629000	34.245	0.04	0.13	34.245	34.245	34.245	0
1720542600	34.2	0.16	0.48	34.2	34.2	34.2	0
1720456200	34.0375	0.1	0.30	34.0375	34.0375	34.0375	0
1720197000	33.935	-0.07	-0.21	33.935	33.935	33.935	0
1720110600	34.0075	0.06	0.19	34.0075	34.0075	34.0075	0
1720024200	33.9425	-0.5	-1.44	34.47	34.51	33.87	120
1719937800	34.44	-0.49	-1.39	34.75	34.75	34.2525	887
1719851400	34.925	-0.14	-0.39	34.9	35.2125	34.81	829
1719592200	35.0625	0.2	0.58	35.0625	35.0625	35.0625	60
1719505800	34.86	-0.19	-0.53	34.86	34.86	34.86	0
1719419400	35.0475	-0.03	-0.09	35.0475	35.0475	35.0475	0
1719333000	35.08	-0.08	-0.21	35.08	35.08	35.08	184
1719246600	35.155	0.22	0.63	35.155	35.155	35.155	891
1718987400	34.935	0.2	0.56	34.935	34.935	34.935	0
1718901000	34.74	0.25	0.73	34.74	34.74	34.74	0
1718814600	34.4875	-0.2	-0.58	34.4875	34.4875	34.4875	0
1718728200	34.69	0.11	0.31	34.69	34.69	34.69	0
1718641800	34.5825	-0.05	-0.15	34.5825	34.5825	34.5825	0
1718382600	34.635	0.31	0.90	34.635	34.635	34.635	0
1718296200	34.325	-0.04	-0.11	34.325	34.325	34.325	0
1718209800	34.3625	-0.2	-0.56	34.3625	34.3625	34.3625	7
1718123400	34.5575	0.01	0.02	34.5575	34.5575	34.5575	0
1718037000	34.55	-0.28	-0.80	34.55	34.55	34.55	0
1717777800	34.83	0.34	0.99	34.83	34.83	34.83	0
1717691400	34.49	0.11	0.31	34.49	34.49	34.49	0
1717605000	34.385	0.25	0.75	34.385	34.385	34.385	0
1717518600	34.13	-0.06	-0.16	34.13	34.13	34.13	63
1717432200	34.185	0.4	1.17	34.185	34.185	34.185	0
1717173000	33.79	0.27	0.81	33.79	33.79	33.79	29
1717086600	33.52	-0.03	-0.10	33.52	33.52	33.52	0
1717000200	33.5525	-0.13	-0.39	33.5525	33.5525	33.5525	0
1716913800	33.685	-0.63	-1.83	33.685	33.685	33.685	0
1716568200	34.3125	-0.28	-0.82	34.3125	34.3125	34.3125	0
1716481800	34.595	-0.11	-0.32	34.595	34.595	34.595	0
1716395400	34.7075	0.05	0.14	34.7075	34.7075	34.7075	0
1716309000	34.6575	-0.08	-0.24	34.6575	34.6575	34.6575	0
1716222600	34.74	0.16	0.45	34.74	34.74	34.74	0
1715963400	34.585	-0.21	-0.60	34.85	34.8725	34.585	10
1715877000	34.795	0.11	0.30	34.795	34.795	34.795	0
1715790600	34.69	0.32	0.93	34.69	34.69	34.69	0
1715704200	34.37	-0.1	-0.29	34.31	34.565	34.31	138
1715617800	34.47	-0.17	-0.50	34.47	34.47	34.47	0
1715358600	34.6425	0.22	0.65	34.6425	34.6425	34.6425	60
1715272200	34.42	0.11	0.31	34.42	34.42	34.42	0
1715185800	34.3125	0.08	0.23	34.3125	34.3125	34.3125	0
1715099400	34.2325	0.47	1.40	34.2325	34.2325	34.2325	0
1714753800	33.76	-0.08	-0.23	33.76	33.76	33.76	0
1714667400	33.8375	-0.07	-0.20	33.8375	33.8375	33.8375	73
1714581000	33.905	0.06	0.19	33.905	33.905	33.905	0
1714494600	33.84	0.09	0.26	33.97	34.065	33.7875	23
1714408200	33.7525	-0.14	-0.40	33.7525	33.7525	33.7525	0
1714149000	33.8875	0.16	0.47	33.755	33.9325	33.002499	130
1714062600	33.7275	-0.35	-1.03	33.7275	33.7275	33.7275	287
1713976200	34.0775	-0.17	-0.48	34.0775	34.0775	34.0775	613
1713889800	34.2425	0.13	0.37	34.2425	34.2425	34.2425	0
1713803400	34.1175	0.4	1.18	34.1175	34.1175	34.1175	1238
1713544200	33.72	0.09	0.27	33.72	33.72	33.72	0
1713457800	33.63	0.09	0.25	33.63	33.63	33.63	0
1713371400	33.545	-0.16	-0.48	33.545	33.545	33.545	0
1713285000	33.7075	-0.17	-0.51	33.7075	33.7075	33.7075	376
1713198600	33.88	0.04	0.13	33.88	33.88	33.88	0
1712939400	33.8375	-0.12	-0.34	33.8375	33.8375	33.8375	335

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