Skip to main content

HEALTHCARE (NY: XLV )

146.11 -0.52 (-0.35%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 132.65 132.78 131.27 132.62 6,524,798 -0.48(-0.36%)
Dec 29, 2022 132.48 133.78 132.18 133.10 6,450,183 +1.44(+1.09%)
Dec 28, 2022 132.96 133.60 131.61 131.66 5,177,330 -0.86(-0.65%)
Dec 27, 2022 133.12 133.22 131.99 132.52 7,222,261 -0.34(-0.26%)
Dec 23, 2022 132.66 132.99 131.88 132.86 3,858,685 +0.08(+0.06%)
Dec 22, 2022 132.23 132.82 131.07 132.78 5,618,758 -0.19(-0.14%)
Dec 21, 2022 132.04 133.38 131.63 132.97 6,081,810 +1.73(+1.32%)
Dec 20, 2022 131.32 131.75 130.53 131.24 4,933,629 -0.03(-0.02%)
Dec 19, 2022 131.72 131.97 130.68 131.27 6,967,369 -0.49(-0.37%)
Dec 16, 2022 132.70 132.78 131.03 131.76 11,180,502 -1.94(-1.45%)
Dec 15, 2022 134.99 135.33 133.23 133.71 8,996,707 -2.50(-1.83%)
Dec 14, 2022 135.93 137.35 135.06 136.21 11,192,932 +0.21(+0.16%)
Dec 13, 2022 137.42 137.83 135.05 135.99 10,169,148 +0.42(+0.31%)
Dec 12, 2022 134.23 135.57 134.23 135.57 5,831,160 +1.43(+1.07%)
Dec 09, 2022 135.70 136.11 134.11 134.15 6,380,327 -1.74(-1.28%)
Dec 08, 2022 134.90 136.04 134.64 135.89 6,958,714 +1.22(+0.90%)
Dec 07, 2022 133.57 135.06 133.53 134.67 7,639,269 +1.10(+0.82%)
Dec 06, 2022 134.34 134.77 132.91 133.57 8,405,058 -1.02(-0.76%)
Dec 05, 2022 135.02 135.33 134.13 134.59 7,119,341 -1.30(-0.96%)
Dec 02, 2022 134.18 136.07 134.18 135.90 8,002,148 +0.35(+0.26%)
Dec 01, 2022 135.93 136.26 134.82 135.55 15,572,390 +0.39(+0.29%)
Nov 30, 2022 132.20 135.24 131.50 135.16 9,635,773 +3.15(+2.39%)
Nov 29, 2022 132.06 132.27 131.30 132.01 5,595,134 -0.33(-0.25%)
Nov 28, 2022 132.93 133.72 132.07 132.34 5,170,512 -1.00(-0.75%)
Nov 25, 2022 132.71 133.45 132.68 133.34 3,349,031 +0.79(+0.59%)
Nov 23, 2022 132.05 132.75 131.71 132.55 5,493,422 +0.52(+0.40%)
Nov 22, 2022 131.20 132.12 131.18 132.03 6,100,103 +1.14(+0.87%)
Nov 21, 2022 130.56 131.45 130.41 130.89 8,223,732 +0.06(+0.05%)
Nov 18, 2022 130.36 131.04 129.94 130.83 6,912,781 +1.57(+1.21%)
Nov 17, 2022 128.30 129.79 128.20 129.26 6,684,488 -0.06(-0.04%)
Nov 16, 2022 129.70 130.57 129.10 129.32 6,297,173 -0.06(-0.05%)
Nov 15, 2022 130.37 130.92 128.30 129.38 8,418,968 -0.16(-0.13%)
Nov 14, 2022 129.82 131.09 129.50 129.55 10,854,212 +0.12(+0.09%)
Nov 11, 2022 130.87 130.89 127.75 129.43 10,787,016 -1.60(-1.22%)
Nov 10, 2022 130.73 131.30 128.97 131.03 12,768,390 +3.25(+2.54%)
Nov 09, 2022 128.97 129.84 127.63 127.79 9,219,396 -1.39(-1.08%)
Nov 08, 2022 128.56 130.17 127.68 129.18 9,186,128 +0.64(+0.50%)
Nov 07, 2022 127.38 128.88 126.90 128.54 6,226,535 +1.36(+1.07%)
Nov 04, 2022 127.36 127.63 125.39 127.17 8,313,269 +0.77(+0.61%)
Nov 03, 2022 126.02 127.11 125.12 126.41 8,143,812 -0.53(-0.42%)
Nov 02, 2022 128.84 126.87 126.94 10,522,744 -2.20(-1.70%)
Nov 01, 2022 129.22 129.86 127.76 129.14 8,262,948 +0.08(+0.06%)
Oct 31, 2022 128.50 129.57 128.21 129.06 8,077,314 -0.11(-0.08%)
Oct 28, 2022 127.27 129.26 126.87 129.17 6,446,297 +2.09(+1.64%)
Oct 27, 2022 128.04 128.06 126.89 127.08 6,682,647 -0.67(-0.52%)
Oct 26, 2022 126.74 128.93 126.70 127.75 8,518,433 +1.40(+1.11%)
Oct 25, 2022 125.02 126.49 124.95 126.35 7,379,901 +0.95(+0.76%)
Oct 24, 2022 124.05 125.78 124.05 125.40 7,623,124 +2.37(+1.93%)
Oct 21, 2022 120.23 123.35 119.62 123.02 8,674,372 +2.70(+2.25%)
Oct 20, 2022 121.14 122.02 120.17 120.32 7,402,545 -1.03(-0.85%)
Oct 19, 2022 122.69 122.70 120.29 121.35 7,895,653 -1.72(-1.40%)
Oct 18, 2022 124.21 124.25 122.47 123.07 10,303,193 +0.68(+0.56%)
Oct 17, 2022 121.22 122.64 121.08 122.39 8,663,100 +1.94(+1.61%)
Oct 14, 2022 121.98 122.89 120.09 120.46 11,771,674 -0.82(-0.67%)
Oct 13, 2022 116.81 121.85 116.62 121.27 14,464,532 +2.76(+2.33%)
Oct 12, 2022 119.47 120.18 118.48 118.51 9,558,452 -0.58(-0.49%)
Oct 11, 2022 118.22 120.36 117.92 119.10 11,101,422 +0.63(+0.53%)
Oct 10, 2022 119.49 119.66 118.01 118.46 8,617,434 -0.75(-0.63%)
Oct 07, 2022 120.86 121.08 118.53 119.21 10,356,762 -2.58(-2.12%)
Oct 06, 2022 122.91 123.29 121.47 121.79 9,666,239 -1.58(-1.28%)
Oct 05, 2022 122.17 124.00 121.71 123.36 10,196,767 +0.41(+0.33%)
Oct 04, 2022 121.17 123.00 120.88 122.95 14,110,017 +2.79(+2.32%)
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.