63.86 Up +0.23 +0.36%
Find prices for:
HEALTH CARE SELECT SECT FD Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 63.86 63.86 63.86 63.86 NA
08/28/2014 63.6 63.6 63.6 63.6 NA
08/27/2014 63.69 63.69 63.69 63.69 NA
08/26/2014 63.69 63.69 63.69 63.69 NA
08/25/2014 63.43 63.43 63.43 63.43 NA
08/22/2014 62.98 62.98 62.98 62.98 NA
08/21/2014 62.92 62.92 62.92 62.92 NA
08/20/2014 62.85 62.85 62.85 62.85 NA
08/19/2014 62.84 62.84 62.84 62.84 NA
08/18/2014 62.43 62.43 62.43 62.43 NA
08/15/2014 61.96 61.96 61.96 61.96 NA
08/14/2014 61.89 61.89 61.89 61.89 NA
08/13/2014 61.16 61.16 61.16 61.16 NA
08/12/2014 60.46 60.46 60.46 60.46 NA
08/11/2014 60.53 60.53 60.53 60.53 NA
08/08/2014 60.53 60.53 60.53 60.53 NA
08/07/2014 59.85 59.85 59.85 59.85 NA
08/06/2014 60.57 60.57 60.57 60.57 NA
08/05/2014 60.64 60.64 60.64 60.64 NA
08/04/2014 61.19 61.19 61.19 61.19 NA
08/01/2014 60.9 60.9 60.9 60.9 NA
07/31/2014 60.91 60.91 60.91 60.91 NA
07/30/2014 62.17 62.17 62.17 62.17 NA
07/29/2014 61.9 61.9 61.9 61.9 NA
07/28/2014 61.91 61.91 61.91 61.91 NA
07/25/2014 61.84 61.84 61.84 61.84 NA
07/24/2014 62.07 62.07 62.07 62.07 NA
07/23/2014 62.17 62.17 62.17 62.17 NA
07/22/2014 61.67 61.67 61.67 61.67 NA
07/21/2014 61.17 61.17 61.17 61.17 NA
07/18/2014 61.41 61.41 61.41 61.41 NA
07/17/2014 60.43 60.43 60.43 60.43 NA
07/16/2014 61.1 61.1 61.1 61.1 NA
07/15/2014 61.28 61.28 61.28 61.28 NA
07/14/2014 61.83 61.83 61.83 61.83 NA
07/11/2014 61.61 61.61 61.61 61.61 NA
07/10/2014 61.49 61.49 61.49 61.49 NA
07/09/2014 61.51 61.51 61.51 61.51 NA
07/08/2014 61.28 61.28 61.28 61.28 NA
07/07/2014 61.84 61.84 61.84 61.84 NA
07/03/2014 62.31 62.31 62.31 62.31 NA
07/02/2014 62.06 62.06 62.06 62.06 NA
07/01/2014 61.63 61.63 61.63 61.63 NA
06/30/2014 60.84 60.84 60.84 60.84 NA
06/27/2014 61.06 61.06 61.06 61.06 NA
06/26/2014 61.18 61.18 61.18 61.18 NA
06/25/2014 61.14 61.14 61.14 61.14 NA
06/24/2014 60.49 60.49 60.49 60.49 NA
06/23/2014 60.47 60.47 60.47 60.47 NA
06/20/2014 60.67 60.67 60.67 60.67 NA
06/20/2014 0.22617 Ex-dividend
06/19/2014 60.38 60.38 60.38 60.38 NA
06/18/2014 60.19 60.19 60.19 60.19 NA
06/17/2014 59.7 59.7 59.7 59.7 NA
06/16/2014 59.75 59.75 59.75 59.75 NA
06/13/2014 59.67 59.67 59.67 59.67 NA
06/12/2014 59.69 59.69 59.69 59.69 NA
06/11/2014 59.98 59.98 59.98 59.98 NA
06/10/2014 60 60 60 60 NA
06/09/2014 59.88 59.88 59.88 59.88 NA
06/06/2014 60.17 60.17 60.17 60.17 NA
06/05/2014 60.23 60.23 60.23 60.23 NA
06/04/2014 60.13 60.13 60.13 60.13 NA
06/03/2014 59.99 59.99 59.99 59.99 NA
06/02/2014 59.88 59.88 59.88 59.88 NA
05/30/2014 59.78 59.78 59.78 59.78 NA
05/29/2014 59.62 59.62 59.62 59.62 NA
05/28/2014 59.17 59.17 59.17 59.17 NA
05/27/2014 59.34 59.34 59.34 59.34 NA
05/23/2014 59.01 59.01 59.01 59.01 NA
05/22/2014 58.96 58.96 58.96 58.96 NA
05/21/2014 58.61 58.61 58.61 58.61 NA
05/20/2014 58.15 58.15 58.15 58.15 NA
05/19/2014 58.51 58.51 58.51 58.51 NA
05/16/2014 58.14 58.14 58.14 58.14 NA
05/15/2014 57.94 57.94 57.94 57.94 NA
05/14/2014 58.53 58.53 58.53 58.53 NA
05/13/2014 58.52 58.52 58.52 58.52 NA
05/12/2014 58.4 58.4 58.4 58.4 NA
05/09/2014 57.8 57.8 57.8 57.8 NA
05/08/2014 57.47 57.47 57.47 57.47 NA
05/07/2014 57.77 57.77 57.77 57.77 NA
05/06/2014 57.59 57.59 57.59 57.59 NA
05/05/2014 58.12 58.12 58.12 58.12 NA
05/02/2014 57.8 57.8 57.8 57.8 NA
05/01/2014 58.24 58.24 58.24 58.24 NA
04/30/2014 58.15 58.15 58.15 58.15 NA
04/29/2014 58.07 58.07 58.07 58.07 NA
04/28/2014 57.71 57.71 57.71 57.71 NA
04/25/2014 57.38 57.38 57.38 57.38 NA
04/24/2014 57.8 57.8 57.8 57.8 NA
04/23/2014 57.91 57.91 57.91 57.91 NA
04/22/2014 58.19 58.19 58.19 58.19 NA
04/21/2014 57.59 57.59 57.59 57.59 NA
04/17/2014 56.91 56.91 56.91 56.91 NA
04/16/2014 56.92 56.92 56.92 56.92 NA
04/15/2014 56.61 56.61 56.61 56.61 NA
04/14/2014 56.01 56.01 56.01 56.01 NA
04/11/2014 55.72 55.72 55.72 55.72 NA
04/10/2014 56.3 56.3 56.3 56.3 NA
04/09/2014 58.17 58.17 58.17 58.17 NA
04/08/2014 56.96 56.96 56.96 56.96 NA
04/07/2014 57.41 57.41 57.41 57.41 NA
04/04/2014 58.03 58.03 58.03 58.03 NA
04/03/2014 58.94 58.94 58.94 58.94 NA
04/02/2014 59.09 59.09 59.09 59.09 NA
04/01/2014 58.86 58.86 58.86 58.86 NA
03/31/2014 58.46 58.46 58.46 58.46 NA
03/28/2014 57.72 57.72 57.72 57.72 NA
03/27/2014 57.95 57.95 57.95 57.95 NA
03/26/2014 58.02 58.02 58.02 58.02 NA
03/25/2014 57.99 57.99 57.99 57.99 NA
03/24/2014 57.52 57.52 57.52 57.52 NA
03/21/2014 58.34 58.34 58.34 58.34 NA
03/21/2014 0.20465 Ex-dividend
03/20/2014 59.46 59.46 59.46 59.46 NA
03/19/2014 59.47 59.47 59.47 59.47 NA
03/18/2014 59.69 59.69 59.69 59.69 NA
03/17/2014 59 59 59 59 NA
03/14/2014 58.47 58.47 58.47 58.47 NA
03/13/2014 58.77 58.77 58.77 58.77 NA
03/12/2014 59.56 59.56 59.56 59.56 NA
03/11/2014 59.56 59.56 59.56 59.56 NA
03/10/2014 59.71 59.71 59.71 59.71 NA
03/07/2014 59.48 59.48 59.48 59.48 NA
03/06/2014 59.61 59.61 59.61 59.61 NA
03/05/2014 60 60 60 60 NA
03/04/2014 60.11 60.11 60.11 60.11 NA
03/03/2014 59 59 59 59 NA
02/28/2014 59.41 59.41 59.41 59.41 NA
02/27/2014 59.4 59.4 59.4 59.4 NA
02/26/2014 59.1 59.1 59.1 59.1 NA
02/25/2014 59.1 59.1 59.1 59.1 NA
02/24/2014 59.25 59.25 59.25 59.25 NA
02/21/2014 58.8 58.8 58.8 58.8 NA
02/20/2014 58.9 58.9 58.9 58.9 NA
02/19/2014 58.37 58.37 58.37 58.37 NA
02/18/2014 58.72 58.72 58.72 58.72 NA
02/14/2014 58.2 58.2 58.2 58.2 NA
02/13/2014 58 58 58 58 NA
02/12/2014 57.55 57.55 57.55 57.55 NA
02/11/2014 57.59 57.59 57.59 57.59 NA
02/10/2014 56.84 56.84 56.84 56.84 NA
02/07/2014 56.34 56.34 56.34 56.34 NA
02/06/2014 55.37 55.37 55.37 55.37 NA
02/05/2014 55.09 55.09 55.09 55.09 NA
02/04/2014 55.4 55.4 55.4 55.4 NA
02/03/2014 54.84 54.84 54.84 54.84 NA
01/31/2014 55.98 55.98 55.98 55.98 NA
01/30/2014 56.44 56.44 56.44 56.44 NA
01/29/2014 55.44 55.44 55.44 55.44 NA
01/28/2014 55.94 55.94 55.94 55.94 NA
01/27/2014 55.22 55.22 55.22 55.22 NA
01/24/2014 55.66 55.66 55.66 55.66 NA
01/23/2014 56.98 56.98 56.98 56.98 NA
01/22/2014 57.39 57.39 57.39 57.39 NA
01/21/2014 57.35 57.35 57.35 57.35 NA
01/17/2014 57.05 57.05 57.05 57.05 NA
01/16/2014 57.08 57.08 57.08 57.08 NA
01/15/2014 56.95 56.95 56.95 56.95 NA
01/14/2014 57.03 57.03 57.03 57.03 NA
01/13/2014 56.31 56.31 56.31 56.31 NA
01/10/2014 56.74 56.74 56.74 56.74 NA
01/09/2014 56.51 56.51 56.51 56.51 NA
01/08/2014 56.1 56.1 56.1 56.1 NA
01/07/2014 55.6 55.6 55.6 55.6 NA
01/06/2014 55.04 55.04 55.04 55.04 NA
01/03/2014 55.25 55.25 55.25 55.25 NA
01/02/2014 55.14 55.14 55.14 55.14 NA
12/31/2013 55.45 55.45 55.45 55.45 NA
12/30/2013 55.46 55.46 55.46 55.46 NA
12/27/2013 55.35 55.35 55.35 55.35 NA
12/26/2013 55.42 55.42 55.42 55.42 NA
12/24/2013 55.05 55.05 55.05 55.05 NA
12/23/2013 55.09 55.09 55.09 55.09 NA
12/20/2013 54.87 54.87 54.87 54.87 NA
12/20/2013 0.225 Ex-dividend
12/19/2013 54.85 54.85 54.85 54.85 NA
12/18/2013 54.97 54.97 54.97 54.97 NA
12/17/2013 53.69 53.69 53.69 53.69 NA
12/16/2013 53.93 53.93 53.93 53.93 NA
12/13/2013 53.81 53.81 53.81 53.81 NA
12/12/2013 53.79 53.79 53.79 53.79 NA
12/11/2013 54.19 54.19 54.19 54.19 NA
12/10/2013 55.08 55.08 55.08 55.08 NA
12/09/2013 55.32 55.32 55.32 55.32 NA
12/06/2013 55.22 55.22 55.22 55.22 NA
12/05/2013 54.47 54.47 54.47 54.47 NA
12/04/2013 54.61 54.61 54.61 54.61 NA
12/03/2013 54.83 54.83 54.83 54.83 NA
12/02/2013 55.28 55.28 55.28 55.28 NA
11/29/2013 55.22 55.22 55.22 55.22 NA
11/27/2013 55.29 55.29 55.29 55.29 NA
11/26/2013 55.27 55.27 55.27 55.27 NA
11/25/2013 55.47 55.47 55.47 55.47 NA
11/22/2013 55.24 55.24 55.24 55.24 NA
11/21/2013 54.53 54.53 54.53 54.53 NA
11/20/2013 54.27 54.27 54.27 54.27 NA
11/19/2013 54.13 54.13 54.13 54.13 NA
11/18/2013 54.08 54.08 54.08 54.08 NA
11/15/2013 54.31 54.31 54.31 54.31 NA
11/14/2013 54.01 54.01 54.01 54.01 NA
11/13/2013 53.56 53.56 53.56 53.56 NA
11/12/2013 53.26 53.26 53.26 53.26 NA
11/11/2013 53.28 53.28 53.28 53.28 NA
11/08/2013 53.17 53.17 53.17 53.17 NA
11/07/2013 52.38 52.38 52.38 52.38 NA
11/06/2013 52.85 52.85 52.85 52.85 NA
11/05/2013 52.99 52.99 52.99 52.99 NA
11/04/2013 53.15 53.15 53.15 53.15 NA
11/01/2013 53.1 53.1 53.1 53.1 NA
10/31/2013 52.74 52.74 52.74 52.74 NA
10/30/2013 52.97 52.97 52.97 52.97 NA
10/29/2013 53.25 53.25 53.25 53.25 NA
10/28/2013 52.9 52.9 52.9 52.9 NA
10/25/2013 52.75 52.75 52.75 52.75 NA
10/24/2013 52.68 52.68 52.68 52.68 NA
10/23/2013 52.69 52.69 52.69 52.69 NA
10/22/2013 52.77 52.77 52.77 52.77 NA
10/21/2013 52.29 52.29 52.29 52.29 NA
10/18/2013 52.58 52.58 52.58 52.58 NA
10/17/2013 52.77 52.77 52.77 52.77 NA
10/16/2013 52.32 52.32 52.32 52.32 NA
10/15/2013 51.3 51.3 51.3 51.3 NA
10/14/2013 51.57 51.57 51.57 51.57 NA
10/11/2013 51.23 51.23 51.23 51.23 NA
10/10/2013 51.01 51.01 51.01 51.01 NA
10/09/2013 49.83 49.83 49.83 49.83 NA
10/08/2013 49.91 49.91 49.91 49.91 NA
10/07/2013 50.67 50.67 50.67 50.67 NA
10/04/2013 51.22 51.22 51.22 51.22 NA
10/03/2013 50.64 50.64 50.64 50.64 NA
10/02/2013 51.13 51.13 51.13 51.13 NA
10/01/2013 51.23 51.23 51.23 51.23 NA
09/30/2013 50.58 50.58 50.58 50.58 NA
09/27/2013 50.72 50.72 50.72 50.72 NA
09/26/2013 50.69 50.69 50.69 50.69 NA
09/25/2013 50.52 50.52 50.52 50.52 NA
09/24/2013 50.93 50.93 50.93 50.93 NA
09/23/2013 51.18 51.18 51.18 51.18 NA
09/20/2013 51.54 51.54 51.54 51.54 NA
09/20/2013 0.21293 Ex-dividend
09/19/2013 51.86 51.86 51.86 51.86 NA
09/18/2013 52.03 52.03 52.03 52.03 NA
09/17/2013 51.68 51.68 51.68 51.68 NA
09/16/2013 51.64 51.64 51.64 51.64 NA
09/13/2013 51.22 51.22 51.22 51.22 NA
09/12/2013 51.09 51.09 51.09 51.09 NA
09/11/2013 51.18 51.18 51.18 51.18 NA
09/10/2013 50.82 50.82 50.82 50.82 NA
09/09/2013 50.51 50.51 50.51 50.51 NA
09/06/2013 50.19 50.19 50.19 50.19 NA
09/05/2013 50.19 50.19 50.19 50.19 NA
09/04/2013 50.1 50.1 50.1 50.1 NA
09/03/2013 49.54 49.54 49.54 49.54 NA
08/30/2013 49.25 49.25 49.25 49.25 NA
08/29/2013 49.39 49.39 49.39 49.39 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:27 AM ET