Live Chat

Perdagangan Health Care Select Sector SPDR XLV

XLV diagram langsung

Created with Highcharts 10.2.118:0020:0031. Jan16:0020:003. Feb145146147148149

Dasar-dasar Instrumen

Weekly Search
Weekly
Daily
Tanggal Tutup Ubah Ubah (%) Buka Tinggi Rendah
3 Feb 2025 146.97 0.96 0.65% 146.01 147.11 145.69
27 Jan 2025 146.37 0.87 0.59% 145.5 148.14 144.85
20 Jan 2025 143.91 3.15 2.24% 140.75 144.18 140.66
13 Jan 2025 139.78 0.4 0.28% 139.38 141.4 138.44
6 Jan 2025 139.28 1.03 0.74% 138.25 140.54 138.12
30 Des 2024 138.52 1.09 0.79% 137.43 138.93 136.3
23 Des 2024 138.5 1.37 0.99% 137.13 139.39 136.56
16 Des 2024 137.53 -2.79 -1.99% 140.31 141.24 135.52
9 Des 2024 140.62 -3.26 -2.27% 143.88 144.65 139.69
2 Des 2024 143.84 -2.88 -1.96% 146.71 147.13 143.66
25 Nov 2024 146.94 2.37 1.64% 144.56 147.36 144.25
18 Nov 2024 143.8 2.78 1.97% 141.02 144.59 139.81
11 Nov 2024 141.37 -8.14 -5.45% 149.51 150.14 141.12
4 Nov 2024 149.85 2.57 1.75% 147.27 150.49 145.49
28 Okt 2024 147.15 -1.3 -0.88% 148.45 149.03 145.16
21 Okt 2024 147.98 -4.35 -2.85% 152.32 152.68 147.97
14 Okt 2024 152.67 -0.72 -0.47% 153.38 154.54 151.57
7 Okt 2024 153.41 2.62 1.73% 150.79 153.61 150.23
30 Sep 2024 151.2 -1.19 -0.79% 152.39 153.58 150.42
23 Sep 2024 152.58 -1.82 -1.18% 154.4 154.74 151.76
16 Sep 2024 154.86 -1.91 -1.22% 156.77 157.11 154.29
9 Sep 2024 155.68 1.71 1.11% 153.96 156.16 152.38
2 Sep 2024 153.51 -3.03 -1.93% 156.53 157.36 153.16
26 Agu 2024 156.71 1.57 1.01% 155.14 156.74 154.57
19 Agu 2024 154.98 2.5 1.63% 152.48 155.08 152.32
12 Agu 2024 152.36 2.91 1.94% 149.45 152.65 148.51
5 Agu 2024 149.63 1.4 0.94% 148.23 149.91 145.09
29 Jul 2024 150.38 1.38 0.93% 148.99 151.3 148.16
22 Jul 2024 149.41 1.37 0.92% 148.04 151.08 147.42
15 Jul 2024 147.29 -1.05 -0.71% 148.33 150.87 146.41
8 Jul 2024 147.76 3.56 2.47% 144.19 148.43 143.26
1 Jul 2024 144 -1.69 -1.16% 145.68 147.03 142.37
24 Jun 2024 145.4 -0.86 -0.59% 146.26 147.16 144.58
17 Jun 2024 146.39 1.67 1.16% 144.71 146.66 144.52
10 Jun 2024 145.36 -0.31 -0.22% 145.67 146.54 144.15
3 Jun 2024 146.01 3.01 2.11% 142.99 146.72 142.98
27 Mei 2024 143.15 -0.27 -0.19% 143.42 143.45 140.25
20 Mei 2024 144.01 -1.77 -1.21% 145.77 146.5 143.9
13 Mei 2024 145.79 2.37 1.65% 143.41 145.99 142.68
6 Mei 2024 143.25 2.4 1.71% 140.84 143.66 140.21
29 Apr 2024 140.38 0.46 0.32% 139.92 141.39 139.11
22 Apr 2024 139.6 0.62 0.44% 138.98 141.14 138.5
15 Apr 2024 138.49 -1.18 -0.85% 139.67 140.21 137.8
8 Apr 2024 138.42 -3.92 -2.75% 142.33 142.77 138.04
1 Apr 2024 142.89 -4.25 -2.89% 147.14 147.15 141.27
25 Mar 2024 147.48 2.53 1.75% 144.94 147.79 144.57
18 Mar 2024 145.17 0.28 0.2% 144.88 145.77 144.07
11 Mar 2024 144.74 -1.07 -0.74% 145.81 147.25 144.41
4 Mar 2024 146.01 0.32 0.22% 145.68 146.8 144.12
26 Feb 2024 145.93 -1.57 -1.07% 147.5 147.66 144.07
19 Feb 2024 147.58 2.21 1.52% 145.37 147.83 143.8
12 Feb 2024 145.17 1.92 1.34% 143.24 146.16 141.72
5 Feb 2024 143.52 1.54 1.08% 141.98 144.58 141.35
29 Jan 2024 141.64 2.66 1.92% 138.97 142.21 138.87
22 Jan 2024 138.8 -0.3 -0.22% 139.1 140.25 136.79
15 Jan 2024 139.01 -0.83 -0.59% 139.83 139.94 137.11
8 Jan 2024 140.05 1.28 0.92% 138.77 141.13 138.16
1 Jan 2024 138.72 3 2.21% 135.72 139.57 135.58
25 Des 2023 135.94 1.52 1.13% 134.42 136.28 134.33
18 Des 2023 134.57 1 0.75% 133.56 135.03 132.38
11 Des 2023 133.89 1.25 0.95% 132.63 136.08 131.73
4 Des 2023 131.7 0.26 0.2% 131.43 132.04 130.69
27 Nov 2023 131.38 0.75 0.58% 130.62 131.56 128.94
20 Nov 2023 130.72 3.31 2.6% 127.4 130.76 127.38
13 Nov 2023 127.86 1.76 1.39% 126.1 128.47 125.28
6 Nov 2023 125.9 -1.81 -1.42% 127.71 128.43 124.22
30 Okt 2023 127.05 3.37 2.73% 123.67 127.81 122.51
23 Okt 2023 122.65 -4.9 -3.84% 127.54 128 122.22
16 Okt 2023 127.73 -2.53 -1.95% 130.26 131.52 127.38
9 Okt 2023 129.7 0.51 0.4% 129.18 131.27 128.73
2 Okt 2023 129.58 1.62 1.26% 127.96 130.03 126.5
25 Sep 2023 128.35 -1.31 -1.01% 129.65 130.48 127.76
18 Sep 2023 129.78 -1.72 -1.31% 131.49 132.1 129.61
11 Sep 2023 131.81 0.03 0.03% 131.77 133.24 131.45
4 Sep 2023 131.62 -1.58 -1.19% 133.2 133.24 130.42
28 Agu 2023 133.14 -0.44 -0.33% 133.57 135.25 132.81
21 Agu 2023 132.99 -0.04 -0.03% 133.02 133.99 132.01
14 Agu 2023 133.15 -2.36 -1.75% 135.51 136.1 132.68
7 Agu 2023 135.15 2.58 1.94% 132.57 136.11 132.37
31 Jul 2023 131.89 -2.39 -1.78% 134.27 134.28 131.67
24 Jul 2023 134.85 -1.03 -0.76% 135.87 136.43 134
17 Jul 2023 135.93 4.95 3.77% 130.98 136.25 130.2
10 Jul 2023 131.22 2.34 1.82% 128.87 131.71 128.68
3 Jul 2023 128.55 -2.8 -2.14% 131.35 131.5 128.54
26 Jun 2023 132.35 1.03 0.78% 131.32 132.63 129.59
19 Jun 2023 131.6 1.53 1.18% 130.06 132.22 129.98
12 Jun 2023 131.85 1.82 1.4% 130.02 132.85 129.28
5 Jun 2023 129.99 -0.38 -0.3% 130.37 130.99 128.39
29 Mei 2023 129.92 3.34 2.64% 126.57 130.15 125.67
22 Mei 2023 127.22 -3.9 -2.97% 131.11 131.96 126.53
15 Mei 2023 131 -0.87 -0.66% 131.86 131.9 129.15
8 Mei 2023 131.77 -0.96 -0.73% 132.73 133.03 131.13
1 Mei 2023 133.13 -0.34 -0.25% 133.46 134.48 131.43
24 Apr 2023 133.09 -1.13 -0.85% 134.22 134.84 130.22
17 Apr 2023 133.93 -0.44 -0.33% 134.37 134.48 132.36
10 Apr 2023 134.39 1.55 1.17% 132.83 135.54 132.2
3 Apr 2023 133.2 3.89 3.01% 129.3 133.83 128.97
27 Mar 2023 129.26 1.26 0.99% 127.99 129.26 126.48
20 Mar 2023 126.94 1.42 1.13% 125.52 128.01 124.59
13 Mar 2023 125.49 1.65 1.34% 123.83 127.29 123.67
6 Mar 2023 123.93 -4.88 -3.79% 128.81 129.44 123.42
27 Feb 2023 128.89 0.18 0.14% 128.7 129.3 126.13
20 Feb 2023 128.12 -3.01 -2.3% 131.13 131.31 127.86
13 Feb 2023 131.7 -0.69 -0.53% 132.39 133.73 129.82
6 Feb 2023 132.23 -0.16 -0.13% 132.39 132.97 130.75
30 Jan 2023 132.36 -0.01 -0.01% 132.37 134.53 131.19
23 Jan 2023 132.56 -0.91 -0.68% 133.46 134.85 131.95
16 Jan 2023 133.55 -1.41 -1.05% 134.96 135.34 132.24
9 Jan 2023 135.29 -0.1 -0.08% 135.39 135.59 132.87
2 Jan 2023 135.33 -0.33 -0.25% 135.66 136.28 133.33
26 Des 2022 135.52 -0.46 -0.34% 135.98 136.77 134.2
19 Des 2022 135.82 1.38 1.03% 134.43 136.36 133.42
12 Des 2022 135.33 -2.92 -2.12% 138.25 141.29 134.5
5 Des 2022 137.7 -0.68 -0.49% 138.37 139.72 136.44
28 Nov 2022 139.55 2.71 1.98% 136.83 139.86 134.76
21 Nov 2022 136.87 2.5 1.86% 134.36 136.98 133.85
14 Nov 2022 134.2 0.83 0.62% 133.36 134.57 131.58
7 Nov 2022 132.78 2.11 1.61% 130.67 134.77 130.25
31 Okt 2022 130.38 -1.53 -1.16% 131.9 133.75 128.42
24 Okt 2022 132.49 4.84 3.79% 127.65 132.69 127.45
17 Okt 2022 126.24 1.86 1.5% 124.37 127.44 122.73
10 Okt 2022 123.4 0.91 0.74% 122.49 126.15 119.76
3 Okt 2022 122.44 0.75 0.62% 121.68 127.27 121.37
26 Sep 2022 120.79 -0.81 -0.67% 121.6 124.2 120.46
19 Sep 2022 122.32 -3.34 -2.66% 125.65 126.01 120.94
12 Sep 2022 127.32 -3.41 -2.61% 130.72 131.78 126.01
5 Sep 2022 130.2 5.07 4.06% 125.12 130.59 124.41
29 Agu 2022 124.56 -1.43 -1.13% 125.98 127.4 124.14
22 Agu 2022 127.12 -4.86 -3.69% 131.98 132.25 126.93
15 Agu 2022 132.66 -0.54 -0.41% 133.2 134.19 131.58
8 Agu 2022 133.32 1.7 1.29% 131.61 133.42 130.78
1 Agu 2022 131.13 -0.41 -0.32% 131.54 132.52 130.08
25 Jul 2022 132.14 2.42 1.87% 129.71 133.53 129.54
18 Jul 2022 129.45 -0.63 -0.48% 130.07 130.65 126.76
11 Jul 2022 129.81 -0.29 -0.23% 130.1 130.88 124.97
4 Jul 2022 130.52 2.37 1.84% 128.15 131.77 125.91
27 Jun 2022 129.35 0.65 0.5% 128.7 130.33 126.6
20 Jun 2022 128.8 8.15 6.75% 120.65 128.85 120.42
13 Jun 2022 119.69 -3.16 -2.58% 122.85 123.48 118.5
6 Jun 2022 125.45 -4.96 -3.81% 130.41 131.4 124.75
30 Mei 2022 129.56 -2.7 -2.05% 132.26 132.57 127.9
23 Mei 2022 133.7 3.07 2.35% 130.62 133.74 129.43
16 Mei 2022 129.58 1.02 0.79% 128.56 131.12 126.2
9 Mei 2022 128.28 0.59 0.46% 127.69 128.82 125.02
2 Mei 2022 129.57 -0.53 -0.4% 130.09 132.94 127.12
25 Apr 2022 129.99 -2.88 -2.17% 132.86 134.58 129.82
18 Apr 2022 133.44 -4.91 -3.55% 138.35 140.55 133.42
11 Apr 2022 138.34 -4.17 -2.93% 142.51 142.71 137.62
4 Apr 2022 142.35 4.84 3.51% 137.51 143.12 136.33
28 Mar 2022 138.05 1.67 1.22% 136.38 138.94 136.01
21 Mar 2022 136.18 -0.35 -0.25% 136.52 137.66 134
14 Mar 2022 136.91 6.84 5.26% 130.06 137.08 129.46
7 Mar 2022 128.96 -2.85 -2.17% 131.81 131.84 127.47
28 Feb 2022 132.54 3.51 2.72% 129.02 132.63 128.23
21 Feb 2022 130.89 3.54 2.78% 127.34 131.26 124.27
14 Feb 2022 127.54 -2.65 -2.03% 130.18 130.94 127.08
7 Feb 2022 130.39 -1.88 -1.42% 132.26 134.46 130.08
31 Jan 2022 132.32 2.06 1.58% 130.26 133.66 130.07
24 Jan 2022 130.43 2.33 1.81% 128.1 130.43 124.92
17 Jan 2022 129.73 -2.85 -2.15% 132.57 133.47 129.26
10 Jan 2022 134.11 0.58 0.43% 133.53 136.8 132.69
3 Jan 2022 134.35 -5.68 -4.05% 140.02 140.04 134.06
27 Des 2021 140.96 1.05 0.75% 139.91 141.97 139.64
20 Des 2021 139.42 2.05 1.49% 137.36 139.74 135.37
13 Des 2021 138.01 3.13 2.32% 134.87 139.59 134.6
6 Des 2021 134.48 3.59 2.74% 130.89 134.86 130.5
29 Nov 2021 130.53 -2.14 -1.62% 132.67 133.22 128.84
22 Nov 2021 131.9 -0.99 -0.75% 132.89 133.71 131.33
15 Nov 2021 132.91 -0.85 -0.64% 133.76 134.62 132.7
8 Nov 2021 133.79 0.56 0.42% 133.23 134.1 132.57
1 Nov 2021 132.98 -0.96 -0.71% 133.93 135.3 131.89
25 Okt 2021 133.87 2.4 1.82% 131.47 133.94 130.7
18 Okt 2021 131.68 4.54 3.57% 127.14 131.71 126.54
11 Okt 2021 128.03 1.26 1% 126.76 128.54 124.76
4 Okt 2021 126.96 -0.07 -0.05% 127.02 128.4 124.49
27 Sep 2021 127.25 -4.2 -3.2% 131.45 131.59 125.27
20 Sep 2021 132.08 1.11 0.84% 130.97 133.28 130
13 Sep 2021 133.04 -0.71 -0.53% 133.74 133.83 131.7
6 Sep 2021 133.24 -3.1 -2.27% 136.33 136.46 133.17
30 Agu 2021 136.85 2.32 1.73% 134.52 137.04 133.96
23 Agu 2021 134.52 -2.23 -1.64% 136.75 136.97 134.39
16 Agu 2021 136.13 2.4 1.79% 133.73 136.78 133.22
9 Agu 2021 133.59 0.27 0.2% 133.32 133.79 131.71
2 Agu 2021 132.96 0.33 0.24% 132.63 134.47 131.94
26 Jul 2021 132.08 0.98 0.74% 131.1 132.63 130.1
19 Jul 2021 131.41 3.5 2.74% 127.9 131.61 126.22
12 Jul 2021 128.57 -0.21 -0.16% 128.77 129.6 127.47
5 Jul 2021 128.66 0.56 0.44% 128.09 129.1 127.1
28 Jun 2021 128.21 2.34 1.85% 125.87 128.4 125.4
21 Jun 2021 125.94 2.18 1.76% 123.75 126.06 123.19
14 Jun 2021 123.84 -0.54 -0.44% 124.38 125.49 123.71
7 Jun 2021 124.5 1.62 1.32% 122.87 125.57 121.2
31 Mei 2021 122.18 -1.34 -1.09% 123.52 123.52 120.6
24 Mei 2021 123.6 -1.31 -1.05% 124.9 125.24 122.84
17 Mei 2021 124.31 0.89 0.72% 123.42 125.65 121.59
10 Mei 2021 123.47 -1.1 -0.89% 124.57 125.19 121.6
3 Mei 2021 124.02 2.14 1.76% 121.87 124.72 121.72
26 Apr 2021 121.24 -2.24 -1.81% 123.47 123.53 121.03
19 Apr 2021 123.62 2.21 1.82% 121.4 123.95 120.88
12 Apr 2021 121.46 3.69 3.14% 117.76 121.61 117.65

Berita Terkini

Gold price forecast with gold bars and US dollar bills, symbolizing investment and market trends.
Vanessa L 2025 Feb 03, 08:40

Gold Price Trends and Predictions

Gold USD Commodities
Trump tariffs impact on global economy displayed on smartphone screen.
Vanessa L 2025 Feb 03, 06:40

How Trump Tariffs Impact the Global Economy and USD to CNH

Forex USD Stocks Shares
Darius Anucauskas 2025 Feb 01, 22:00

Week Ahead: US And Canada Labour Markets Are In Focus, BoE Rate Decision

INR A USD currency codes on Indian and American flags, highlighting forex exchange rates.
Vanessa L 2025 Jan 31, 10:00

INR A USD Outlook Amid Trump Tariff Threats

Forex USD
3D AI chip on circuit board, symbolizing AI chip makers.
Vanessa L 2025 Jan 31, 07:30

AI Chip Makers & Semiconductor Stocks Outlook

Stocks Shares Tech NVDA
Exploring what is the best AI for day trading and its impact on tech investments.
Vanessa L 2025 Jan 28, 08:00

Is Nvidia a Good Stock to Buy?

NVDA Tech Stocks Shares
GBP to USD forecast with exchange rate chart.
Vanessa L 2025 Jan 28, 02:00

GBP to USD Forecast: Interest Rate Cuts and Economic Impacts

Forex GBP USD Stocks Shares
USD gains
Tommy Yap 2025 Jan 27, 16:00

Morning Note: USD Gains on Tariff Plans as NZD and Bitcoin Stir Markets

US500 Forex Cryptocurrencies

Info

Spread

0.90

Spread (%)

0.6127 %

Leverage

1:5

Bunga Overnight Beli

-0.0597 %

Bunga Overnight Jual

-0.0292 %

Mata Uang

USD

Jam Trading

Pasar buka

Senin

14:31 - 20:59

Selasa

14:31-20:59

Rabu

14:31-20:59

Kamis

14:31-20:59

Jumat

14:31-20:59

Analisis dan Statistik

Buka

146.01

Sebelumnya Tutup

146.37

52 Minggu Tigg/Rdh

135.52 - 157.36

Kapitalisasi Pasar

39197661038.00

Moving Average 50 Hari

142.2088

Moving Average 200 Hari

147.004

Pelajari lebih lanjut tentang instrumen ini

Health Care Select Sector SPDR Health Care Select Sector SPDR® Fund
In seeking to track the performance of the index, the fund employs a replication strategy. It generally invests substantially all, but at least 95%, of its total assets in the securities comprising the index. The index includes companies from the following industries: pharmaceuticals; health care equipment & supplies; health care providers & services; biotechnology; life sciences tools & services; and health care technology. The fund is non-diversified.

Instrumen Terkait

Aset
Jual
Beli
Ubah (%)

First Trust Global Commod Strat ETF

24.8951

25.0549

0.52%

Invesco

18.60

18.70

-3.02%

Dell

100.24

100.30

-3.28%

Mckesson

595.63

595.77

0.24%

view_all_instruments
Trustpilot
Live Chat