Spdr $ Health (GXLV)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
