Skip to main content

HEALTHCARE (NY: XLV )

146.20 -0.43 (-0.29%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 24.69 24.69 24.55 24.59 538,606 -0.16(-0.63%)
Dec 29, 2005 24.95 24.95 24.73 24.74 596,401 -0.09(-0.34%)
Dec 28, 2005 24.93 24.97 24.82 24.83 417,081 +0.00(+0.00%)
Dec 27, 2005 25.16 25.19 24.81 24.83 558,086 -0.20(-0.81%)
Dec 23, 2005 25.08 25.09 24.98 25.03 956,977 +0.03(+0.12%)
Dec 22, 2005 24.97 25.05 24.84 25.00 807,070 +0.16(+0.66%)
Dec 21, 2005 24.86 25.10 24.79 24.84 605,302 +0.08(+0.31%)
Dec 20, 2005 24.85 24.87 24.73 24.76 526,608 -0.03(-0.13%)
Dec 19, 2005 24.77 25.04 24.77 24.79 1,270,723 +0.22(+0.88%)
Dec 16, 2005 24.67 24.69 24.57 24.57 645,811 -0.02(-0.09%)
Dec 15, 2005 24.70 24.70 24.53 24.60 734,439 +0.07(+0.28%)
Dec 14, 2005 24.52 24.66 24.47 24.53 3,918,988 +0.07(+0.29%)
Dec 13, 2005 24.15 24.49 24.15 24.46 2,159,584 +0.26(+1.09%)
Dec 12, 2005 24.26 24.29 23.99 24.19 971,684 +0.01(+0.03%)
Dec 09, 2005 24.15 24.25 24.12 24.18 635,490 +0.03(+0.13%)
Dec 08, 2005 24.05 24.26 24.05 24.15 437,077 +0.09(+0.35%)
Dec 07, 2005 24.15 24.15 24.00 24.07 1,144,683 -0.10(-0.42%)
Dec 06, 2005 24.25 24.34 24.15 24.17 927,821 -0.05(-0.19%)
Dec 05, 2005 24.17 24.22 24.11 24.22 3,671,551 +0.05(+0.19%)
Dec 02, 2005 24.03 24.18 23.97 24.17 755,854 +0.09(+0.35%)
Dec 01, 2005 24.03 24.12 23.98 24.08 629,814 +0.24(+1.01%)
Nov 30, 2005 24.08 24.08 23.84 23.84 704,896 -0.16(-0.65%)
Nov 29, 2005 24.08 24.15 23.98 24.00 633,039 +0.02(+0.10%)
Nov 28, 2005 24.25 24.25 23.94 23.98 1,111,012 -0.26(-1.06%)
Nov 25, 2005 24.21 24.26 24.18 24.23 148,616 +0.03(+0.13%)
Nov 23, 2005 24.18 24.23 24.10 24.20 926,918 +0.06(+0.26%)
Nov 22, 2005 24.26 24.30 23.53 24.14 883,184 -0.14(-0.58%)
Nov 21, 2005 24.30 24.30 24.14 24.28 663,743 +0.05(+0.19%)
Nov 18, 2005 24.26 24.28 24.13 24.23 2,526,352 +0.10(+0.42%)
Nov 17, 2005 24.07 24.16 23.98 24.13 512,417 +0.12(+0.52%)
Nov 16, 2005 24.12 24.15 23.94 24.01 423,402 -0.05(-0.19%)
Nov 15, 2005 23.93 24.18 23.93 24.05 582,597 +0.12(+0.52%)
Nov 14, 2005 24.13 24.13 23.88 23.93 383,023 -0.16(-0.68%)
Nov 11, 2005 24.10 24.13 23.92 24.09 2,130,557 +0.01(+0.03%)
Nov 10, 2005 23.79 24.10 23.78 24.08 1,901,311 +0.31(+1.30%)
Nov 09, 2005 23.77 23.84 23.67 23.77 423,273 +0.02(+0.10%)
Nov 08, 2005 23.76 23.80 23.73 23.75 743,082 -0.05(-0.23%)
Nov 07, 2005 23.87 23.87 23.67 23.80 656,518 +0.05(+0.20%)
Nov 04, 2005 23.63 23.78 23.63 23.76 655,228 +0.12(+0.52%)
Nov 03, 2005 22.87 23.80 22.87 23.63 2,307,685 +0.15(+0.63%)
Nov 02, 2005 23.39 23.56 23.36 23.49 1,533,769 +0.00(+0.00%)
Nov 01, 2005 23.60 23.60 23.41 23.49 1,668,840 -0.07(-0.30%)
Oct 31, 2005 23.60 23.66 23.49 23.56 1,598,273 +0.11(+0.46%)
Oct 28, 2005 23.14 23.46 23.14 23.45 1,388,894 +0.35(+1.51%)
Oct 27, 2005 23.24 23.27 23.08 23.10 3,703,932 -0.09(-0.37%)
Oct 26, 2005 23.42 23.49 23.18 23.18 1,737,601 -0.29(-1.25%)
Oct 25, 2005 23.64 23.64 23.30 23.48 1,569,375 -0.15(-0.62%)
Oct 24, 2005 23.41 23.63 23.39 23.63 1,209,702 +0.19(+0.83%)
Oct 21, 2005 23.80 23.80 23.37 23.43 1,756,694 -0.15(-0.62%)
Oct 20, 2005 24.15 24.15 23.53 23.58 2,257,759 -0.50(-2.06%)
Oct 19, 2005 23.74 24.11 23.72 24.08 1,356,900 +0.23(+0.98%)
Oct 18, 2005 23.91 23.98 23.82 23.84 1,328,647 -0.03(-0.13%)
Oct 17, 2005 23.84 23.91 23.76 23.87 1,155,261 -0.01(-0.03%)
Oct 14, 2005 23.84 23.98 23.14 23.88 1,757,468 +0.11(+0.46%)
Oct 13, 2005 23.63 23.86 23.60 23.77 1,658,132 +0.12(+0.49%)
Oct 12, 2005 23.56 23.87 23.56 23.66 1,646,780 +0.05(+0.23%)
Oct 11, 2005 23.84 23.95 23.57 23.60 919,049 -0.20(-0.85%)
Oct 10, 2005 23.87 23.94 23.70 23.80 1,646,521 -0.03(-0.13%)
Oct 07, 2005 23.99 23.99 23.82 23.84 581,694 -0.02(-0.10%)
Oct 06, 2005 24.03 24.11 23.67 23.86 2,650,328 -0.16(-0.68%)
Oct 05, 2005 24.42 24.43 24.02 24.02 1,277,689 -0.40(-1.65%)
Oct 04, 2005 24.46 24.64 23.59 24.42 771,077 +0.10(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.