Skip to main content

HEALTHCARE (NY: XLV )

146.23 -0.40 (-0.27%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 74.09 74.09 74.09 0 -0.46(-0.61%)
Dec 28, 2017 74.57 74.68 74.31 74.55 6,004,366 +0.11(+0.14%)
Dec 27, 2017 74.37 74.64 74.36 74.44 4,523,239 +0.13(+0.17%)
Dec 26, 2017 74.23 74.41 74.23 74.31 2,789,604 +0.02(+0.02%)
Dec 22, 2017 74.43 74.52 74.12 74.30 7,837,912 -0.24(-0.32%)
Dec 21, 2017 74.94 74.99 74.49 74.54 4,802,201 -0.17(-0.23%)
Dec 20, 2017 75.11 75.23 74.70 74.71 5,230,039 -0.24(-0.32%)
Dec 19, 2017 75.16 75.42 74.91 74.95 5,330,661 -0.09(-0.12%)
Dec 18, 2017 75.25 75.45 74.99 75.04 6,311,082 +0.03(+0.04%)
Dec 15, 2017 74.48 75.04 74.48 75.01 8,941,166 +0.82(+1.10%)
Dec 14, 2017 75.02 75.12 74.12 74.20 7,587,395 -0.76(-1.01%)
Dec 13, 2017 74.69 75.17 74.67 74.96 9,478,272 +0.26(+0.35%)
Dec 12, 2017 74.43 74.81 74.43 74.70 6,799,222 +0.29(+0.40%)
Dec 11, 2017 74.15 74.45 74.05 74.40 7,381,866 +0.31(+0.42%)
Dec 08, 2017 73.48 74.10 73.44 74.09 9,460,730 +0.82(+1.12%)
Dec 07, 2017 73.21 73.41 72.99 73.27 4,458,283 +0.02(+0.02%)
Dec 06, 2017 73.36 73.60 72.93 73.25 9,560,293 -0.06(-0.09%)
Dec 05, 2017 73.48 73.85 73.25 73.31 14,835,167 -0.12(-0.17%)
Dec 04, 2017 74.78 74.78 73.44 73.44 10,946,623 -0.91(-1.22%)
Dec 01, 2017 74.46 74.66 73.80 74.35 17,159,272 -0.15(-0.20%)
Nov 30, 2017 74.18 74.72 73.96 74.50 11,920,330 +0.55(+0.75%)
Nov 29, 2017 73.64 74.22 73.64 73.95 9,125,165 +0.37(+0.50%)
Nov 28, 2017 73.22 73.64 73.04 73.58 9,288,471 +0.54(+0.73%)
Nov 27, 2017 72.98 73.17 72.92 73.05 4,752,079 +0.06(+0.09%)
Nov 24, 2017 72.91 73.01 72.75 72.98 1,849,358 +0.17(+0.23%)
Nov 22, 2017 72.84 73.11 72.70 72.81 5,437,356 -0.03(-0.04%)
Nov 21, 2017 72.60 73.01 72.57 72.84 8,926,363 +0.63(+0.88%)
Nov 20, 2017 72.50 72.56 72.09 72.21 5,488,082 -0.30(-0.42%)
Nov 17, 2017 72.47 72.74 72.39 72.51 6,867,735 -0.29(-0.39%)
Nov 16, 2017 72.15 72.89 72.15 72.80 5,355,799 +0.75(+1.04%)
Nov 15, 2017 71.98 72.27 71.80 72.05 5,548,511 -0.21(-0.28%)
Nov 14, 2017 72.31 72.39 71.93 72.25 8,323,747 -0.29(-0.41%)
Nov 13, 2017 72.23 72.68 72.03 72.55 5,270,323 +0.07(+0.10%)
Nov 10, 2017 72.77 72.77 72.02 72.47 5,407,386 -0.47(-0.65%)
Nov 09, 2017 72.76 73.02 72.50 72.95 7,939,547 +0.01(+0.01%)
Nov 08, 2017 72.69 73.02 72.60 72.94 6,930,995 +0.17(+0.23%)
Nov 07, 2017 72.74 72.88 72.51 72.77 4,974,452 +0.15(+0.21%)
Nov 06, 2017 72.72 72.80 72.56 72.62 5,437,529 -0.22(-0.31%)
Nov 03, 2017 72.16 72.88 72.16 72.84 7,688,961 +0.60(+0.83%)
Nov 02, 2017 72.71 72.72 72.08 72.24 11,428,375 -0.33(-0.45%)
Nov 01, 2017 72.52 72.88 72.38 72.57 8,322,070 +0.18(+0.25%)
Oct 31, 2017 72.48 72.71 72.27 72.39 7,337,030 -0.13(-0.18%)
Oct 30, 2017 73.12 72.37 72.53 6,592,403 -0.79(-1.07%)
Oct 27, 2017 73.07 73.39 73.04 73.31 6,859,005 -0.02(-0.02%)
Oct 26, 2017 73.55 73.76 72.89 73.33 15,088,213 -0.74(-1.00%)
Oct 25, 2017 74.11 74.28 73.79 74.07 7,640,063 -0.11(-0.14%)
Oct 24, 2017 74.69 74.70 73.75 74.18 8,005,774 -0.50(-0.67%)
Oct 23, 2017 74.96 75.25 74.64 74.68 8,021,523 -0.19(-0.25%)
Oct 20, 2017 74.81 74.93 74.61 74.87 7,107,526 +0.08(+0.11%)
Oct 19, 2017 74.24 74.81 74.13 74.79 7,181,827 +0.46(+0.61%)
Oct 18, 2017 74.41 74.73 74.24 74.33 7,774,062 +0.11(+0.14%)
Oct 17, 2017 73.39 74.42 73.39 74.22 9,453,601 +0.98(+1.34%)
Oct 16, 2017 73.51 73.80 73.11 73.24 11,450,097 -0.32(-0.44%)
Oct 13, 2017 73.51 73.66 73.38 73.56 6,621,109 -0.19(-0.25%)
Oct 12, 2017 73.80 73.92 73.66 73.75 5,301,751 -0.08(-0.11%)
Oct 11, 2017 73.64 73.91 73.63 73.83 4,516,960 +0.14(+0.19%)
Oct 10, 2017 73.55 73.69 73.29 73.69 4,523,859 +0.17(+0.23%)
Oct 09, 2017 73.97 73.99 73.40 73.52 5,107,623 -0.46(-0.63%)
Oct 06, 2017 73.95 74.27 73.87 73.98 4,521,841 -0.10(-0.13%)
Oct 05, 2017 74.03 74.09 73.74 74.08 8,637,840 +0.05(+0.07%)
Oct 04, 2017 73.78 74.05 73.71 74.03 3,687,372 +0.36(+0.48%)
Oct 03, 2017 73.80 73.90 73.38 73.67 5,760,727 -0.02(-0.02%)
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.