Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ss Spdr $health (GXLV) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 33.805 34.065 33.805 34.065 147
20th May 2026 (Wed) 34.185 34.185 33.805 33.805 176
19th May 2026 (Tue) 33.48 34.185 33.48 34.185 119
18th May 2026 (Mon) 33.535 33.535 33.535 33.48 307
15th May 2026 (Fri) 33.7275 33.89 33.7275 33.89 177
14th May 2026 (Thu) 33.45 33.7275 33.45 33.7275 0
13th May 2026 (Wed) 33.445 33.45 33.445 33.45 0
12th May 2026 (Tue) 32.6625 33.445 32.6625 33.445 116
11th May 2026 (Mon) 32.81 32.81 32.81 32.6625 4,480
8th May 2026 (Fri) 32.8975 32.8975 32.675 32.675 156
7th May 2026 (Thu) 33.00 33.00 33.00 32.8975 135
6th May 2026 (Wed) 33.1575 33.1975 33.1575 33.1975 121
5th May 2026 (Tue) 33.1325 33.1575 33.1325 33.1575 75
4th May 2026 (Mon) 33.1325 33.1325 33.1325 33.1325 0
1st May 2026 (Fri) 33.2375 33.2375 33.1325 33.1325 0
30th Apr 2026 (Thu) 32.735 33.11 32.735 33.2375 17,806
29th Apr 2026 (Wed) 33.1125 33.1125 32.80 32.80 805
28th Apr 2026 (Tue) 32.98 33.1125 32.98 33.1125 0
27th Apr 2026 (Mon) 33.0075 33.0075 32.98 32.98 151
24th Apr 2026 (Fri) 33.425 33.425 33.425 33.0075 1,672
23rd Apr 2026 (Thu) 33.6975 33.6975 33.495 33.495 149
22nd Apr 2026 (Wed) 33.535 33.6975 33.535 33.6975 0
21st Apr 2026 (Tue) 34.035 34.035 33.50 33.535 140
20th Apr 2026 (Mon) 33.9725 33.9725 33.9725 33.9725 3
17th Apr 2026 (Fri) 33.70 33.9725 33.70 33.9725 1,066
16th Apr 2026 (Thu) 33.7275 33.7275 33.70 33.70 355
15th Apr 2026 (Wed) 34.145 34.145 33.7275 33.7275 8,130
14th Apr 2026 (Tue) 33.745 33.745 33.735 34.145 8,476
13th Apr 2026 (Mon) 34.0625 34.0625 33.73 33.73 0
10th Apr 2026 (Fri) 34.47 34.47 34.47 34.0625 295
9th Apr 2026 (Thu) 34.46 34.46 34.46 34.395 406
8th Apr 2026 (Wed) 34.065 34.35 34.065 34.35 4
7th Apr 2026 (Tue) 34.5275 34.5275 34.065 34.065 30
6th Apr 2026 (Mon) 34.5275 34.5275 34.5275 34.5275 0
3rd Apr 2026 (Fri) 34.5275 34.5275 34.5275 34.5275 0
2nd Apr 2026 (Thu) 34.43 34.5275 34.43 34.5275 0
1st Apr 2026 (Wed) 34.115 34.43 34.115 34.43 349
31st Mar 2026 (Tue) 33.825 34.115 33.825 34.115 0
30th Mar 2026 (Mon) 33.6625 33.825 33.6625 33.825 0
27th Mar 2026 (Fri) 33.715 33.715 33.715 33.6625 130
26th Mar 2026 (Thu) 33.9275 34.0425 33.9275 34.0425 0
25th Mar 2026 (Wed) 33.5425 33.9275 33.5425 33.9275 0
24th Mar 2026 (Tue) 33.385 33.385 33.385 33.5425 299
23rd Mar 2026 (Mon) 33.76 33.775 33.735 33.5075 3,569
FTSE 100 Latest
Value10,443.47
Change11.13