Skip to main content

HEALTHCARE (NY: XLV )

146.25 -0.38 (-0.26%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 76.88 76.98 75.38 75.40 7,007,017 -1.23(-1.60%)
Feb 27, 2018 77.43 77.69 76.63 76.63 8,325,669 -0.81(-1.04%)
Feb 26, 2018 76.60 77.52 76.60 77.43 6,992,604 +0.97(+1.27%)
Feb 23, 2018 75.71 76.49 75.38 76.46 6,136,037 +1.20(+1.60%)
Feb 22, 2018 75.08 75.26 7,048,398 -0.12(-0.15%)
Feb 21, 2018 75.69 76.70 75.37 75.38 10,490,983 -0.31(-0.41%)
Feb 20, 2018 76.17 76.42 75.48 75.69 9,893,675 -0.84(-1.10%)
Feb 16, 2018 76.54 76.54 76.54 0 +0.55(+0.72%)
Feb 15, 2018 75.67 76.02 75.17 75.99 10,622,725 +0.83(+1.11%)
Feb 14, 2018 73.84 75.29 73.77 75.16 11,283,043 +0.84(+1.13%)
Feb 13, 2018 73.83 74.48 73.37 74.31 9,386,697 +0.05(+0.07%)
Feb 12, 2018 74.05 74.84 73.38 74.26 14,918,899 +0.69(+0.94%)
Feb 09, 2018 73.20 74.20 71.29 73.57 39,655,700 +1.03(+1.42%)
Feb 08, 2018 75.13 75.37 72.48 72.54 22,600,256 -2.61(-3.47%)
Feb 07, 2018 75.02 76.20 74.76 75.15 19,340,634 -0.09(-0.12%)
Feb 06, 2018 72.98 75.56 72.94 75.24 37,167,528 -0.16(-0.21%)
Feb 05, 2018 77.48 77.95 73.81 75.40 33,007,364 -2.46(-3.16%)
Feb 02, 2018 78.33 79.02 77.84 77.86 11,761,085 -1.11(-1.41%)
Feb 01, 2018 78.64 79.33 78.44 78.97 14,338,320 +0.03(+0.03%)
Jan 31, 2018 80.50 80.73 78.67 78.95 17,711,438 -1.14(-1.42%)
Jan 30, 2018 80.19 80.75 80.00 80.09 15,924,025 -1.72(-2.10%)
Jan 29, 2018 81.81 82.25 81.80 81.81 14,108,813 -0.22(-0.27%)
Jan 26, 2018 80.67 82.05 80.65 82.03 10,918,810 +1.73(+2.15%)
Jan 25, 2018 80.00 80.38 79.70 80.30 7,074,109 +0.68(+0.86%)
Jan 24, 2018 79.78 79.91 79.34 79.62 9,252,317 +0.23(+0.29%)
Jan 23, 2018 79.76 79.91 79.31 79.39 8,523,121 -0.39(-0.48%)
Jan 22, 2018 79.22 79.82 79.08 79.77 12,445,174 +0.52(+0.66%)
Jan 19, 2018 79.26 79.28 78.86 79.25 5,359,216 +0.30(+0.37%)
Jan 18, 2018 78.95 79.04 78.49 78.96 8,877,080 +0.02(+0.02%)
Jan 17, 2018 78.54 79.10 78.35 78.94 8,050,998 +0.75(+0.96%)
Jan 16, 2018 78.28 78.81 78.06 78.19 9,954,220 +0.39(+0.50%)
Jan 12, 2018 77.80 77.80 77.80 0 +0.59(+0.77%)
Jan 11, 2018 77.01 77.23 76.79 77.21 4,740,248 +0.33(+0.43%)
Jan 10, 2018 76.89 76.88 12,092,081 -0.13(-0.17%)
Jan 09, 2018 76.35 77.17 76.28 77.01 7,770,209 +0.90(+1.18%)
Jan 08, 2018 76.30 76.40 75.73 76.12 5,766,428 -0.28(-0.36%)
Jan 05, 2018 75.99 76.46 75.84 76.39 8,458,015 +0.65(+0.85%)
Jan 04, 2018 75.88 76.02 75.56 75.75 8,662,495 +0.11(+0.14%)
Jan 03, 2018 74.91 75.69 74.70 75.64 8,487,605 +0.72(+0.96%)
Jan 02, 2018 74.37 74.96 74.26 74.92 7,486,724 +0.83(+1.12%)
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%)
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.