Skip to main content

HEALTHCARE (NY: XLV )

146.23 -0.40 (-0.27%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 83.32 83.77 82.00 82.88 14,519,702 -0.36(-0.44%)
Mar 30, 2020 80.95 83.40 80.94 83.25 14,709,918 +3.72(+4.68%)
Mar 27, 2020 78.91 81.62 78.86 79.52 13,940,156 -1.74(-2.14%)
Mar 26, 2020 76.88 81.69 76.73 81.26 20,116,034 +5.06(+6.64%)
Mar 25, 2020 74.70 78.68 73.80 76.20 18,010,636 +1.00(+1.33%)
Mar 24, 2020 73.12 75.35 72.58 75.20 17,929,406 +5.38(+7.71%)
Mar 23, 2020 73.17 73.27 68.81 69.82 35,946,076 -3.82(-5.19%)
Mar 20, 2020 77.25 78.04 73.22 73.64 23,632,270 -2.94(-3.84%)
Mar 19, 2020 77.31 78.46 75.73 76.59 29,126,774 -1.60(-2.05%)
Mar 18, 2020 76.73 79.43 74.42 78.19 31,070,598 -2.68(-3.32%)
Mar 17, 2020 77.67 81.52 76.68 80.87 29,962,082 +4.78(+6.28%)
Mar 16, 2020 76.84 81.06 75.11 76.09 23,062,950 -8.32(-9.86%)
Mar 13, 2020 82.61 84.64 78.36 84.42 31,319,424 +5.81(+7.39%)
Mar 12, 2020 80.09 83.55 77.19 78.61 22,176,936 -6.70(-7.86%)
Mar 11, 2020 86.61 87.22 84.22 85.31 24,934,952 -3.39(-3.82%)
Mar 10, 2020 88.23 88.85 84.68 88.70 28,431,182 +2.94(+3.43%)
Mar 09, 2020 85.01 87.79 83.81 85.76 23,592,512 -4.70(-5.20%)
Mar 06, 2020 88.45 90.79 88.09 90.46 19,242,694 -0.48(-0.53%)
Mar 05, 2020 91.11 92.36 89.91 90.94 19,188,108 -2.16(-2.32%)
Mar 04, 2020 90.67 93.25 90.49 93.10 28,372,460 +5.07(+5.76%)
Mar 03, 2020 90.50 92.08 86.85 88.03 35,847,012 -2.24(-2.49%)
Mar 02, 2020 86.26 90.41 85.96 90.27 24,012,094 +4.04(+4.69%)
Feb 28, 2020 85.06 86.28 83.78 86.23 29,804,074 -1.13(-1.29%)
Feb 27, 2020 89.45 90.64 87.34 87.36 23,673,948 -3.07(-3.40%)
Feb 26, 2020 90.94 92.02 90.24 90.43 14,735,135 -0.01(-0.01%)
Feb 25, 2020 93.61 93.81 90.12 90.44 21,803,080 -2.83(-3.03%)
Feb 24, 2020 93.98 94.61 92.83 93.27 17,487,742 -3.04(-3.15%)
Feb 21, 2020 95.88 96.40 95.54 96.31 6,992,305 +0.06(+0.06%)
Feb 20, 2020 96.65 96.75 95.38 96.25 8,678,566 -0.62(-0.64%)
Feb 19, 2020 96.68 97.02 96.59 96.88 6,903,235 +0.45(+0.46%)
Feb 18, 2020 96.77 96.89 96.11 96.43 9,031,164 -0.34(-0.36%)
Feb 14, 2020 96.80 96.84 96.30 96.77 5,492,420 +0.07(+0.08%)
Feb 13, 2020 96.80 97.10 96.50 96.70 5,131,903 -0.46(-0.47%)
Feb 12, 2020 97.40 97.62 96.76 97.15 5,053,700 +0.12(+0.12%)
Feb 11, 2020 96.79 97.12 96.60 97.03 11,037,124 +0.58(+0.60%)
Feb 10, 2020 95.59 96.46 95.52 96.46 4,306,624 +0.51(+0.53%)
Feb 07, 2020 96.71 96.79 95.80 95.94 6,505,052 -0.75(-0.78%)
Feb 06, 2020 97.06 97.06 96.27 96.70 6,622,522 +0.08(+0.09%)
Feb 05, 2020 95.24 96.95 95.23 96.61 15,176,012 +1.83(+1.93%)
Feb 04, 2020 94.31 95.17 94.30 94.79 10,283,202 +1.64(+1.76%)
Feb 03, 2020 92.96 93.82 92.96 93.15 12,727,027 +0.84(+0.91%)
Jan 31, 2020 93.82 93.90 92.01 92.31 15,547,215 -1.88(-2.00%)
Jan 30, 2020 94.18 94.25 93.38 94.19 11,802,167 -0.69(-0.73%)
Jan 29, 2020 95.24 95.57 94.86 94.88 6,911,647 -0.26(-0.27%)
Jan 28, 2020 94.96 95.52 94.70 95.14 8,676,426 +0.47(+0.49%)
Jan 27, 2020 94.25 95.04 94.12 94.68 12,632,228 -0.73(-0.76%)
Jan 24, 2020 97.14 97.18 95.16 95.40 17,143,328 -1.62(-1.67%)
Jan 23, 2020 97.35 97.49 96.35 97.02 9,152,898 -0.49(-0.51%)
Jan 22, 2020 97.61 97.84 97.39 97.52 10,129,015 +0.12(+0.12%)
Jan 21, 2020 97.07 97.62 97.03 97.40 7,136,188 +0.10(+0.11%)
Jan 17, 2020 97.05 97.44 97.05 97.29 7,016,577 +0.00(+0.00%)
Jan 16, 2020 97.19 97.36 96.81 97.29 5,885,175 +0.50(+0.52%)
Jan 15, 2020 96.07 97.04 96.00 96.79 8,078,031 +0.83(+0.86%)
Jan 14, 2020 95.10 95.98 94.93 95.96 7,834,403 +0.58(+0.61%)
Jan 13, 2020 95.88 95.90 95.05 95.39 8,185,359 -0.34(-0.35%)
Jan 10, 2020 96.06 96.21 95.55 95.72 9,988,210 +0.03(+0.03%)
Jan 09, 2020 95.57 95.95 95.37 95.69 7,153,233 +0.41(+0.43%)
Jan 08, 2020 94.72 95.71 94.68 95.28 8,049,005 +0.61(+0.65%)
Jan 07, 2020 94.59 94.75 94.14 94.67 6,803,819 -0.19(-0.20%)
Jan 06, 2020 93.84 94.88 93.81 94.86 6,918,158 +0.59(+0.62%)
Jan 03, 2020 94.00 94.81 93.53 94.27 8,857,336 -0.83(-0.87%)
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.