Skip to main content

HEALTHCARE (NY: XLV )

146.03 -0.60 (-0.41%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 21.32 21.55 21.24 21.39 43,991 +0.00(+0.00%)
Apr 29, 2003 21.26 21.49 21.25 21.39 67,728 +0.13(+0.62%)
Apr 28, 2003 21.01 21.37 21.01 21.26 201,896 +0.17(+0.81%)
Apr 25, 2003 21.41 21.47 21.05 21.09 300,716 -0.29(-1.38%)
Apr 24, 2003 21.24 21.51 21.17 21.39 45,539 +0.13(+0.62%)
Apr 23, 2003 21.39 21.39 21.16 21.25 85,531 +0.18(+0.85%)
Apr 22, 2003 20.58 21.17 20.58 21.08 237,244 +0.35(+1.68%)
Apr 21, 2003 20.70 20.96 20.65 20.73 74,824 +0.05(+0.26%)
Apr 17, 2003 20.62 20.73 20.49 20.67 30,961 +0.20(+0.98%)
Apr 16, 2003 21.08 21.08 20.43 20.47 214,281 -0.50(-2.37%)
Apr 15, 2003 21.08 21.12 20.88 20.97 516,287 -0.13(-0.62%)
Apr 14, 2003 20.81 21.10 20.81 21.10 34,703 +0.34(+1.64%)
Apr 11, 2003 20.91 21.11 20.70 20.76 61,407 -0.10(-0.48%)
Apr 10, 2003 20.84 20.88 20.66 20.86 42,959 -0.04(-0.19%)
Apr 09, 2003 21.08 21.36 20.85 20.90 238,921 -0.28(-1.32%)
Apr 08, 2003 21.11 21.24 21.03 21.18 82,564 +0.02(+0.11%)
Apr 07, 2003 21.70 21.74 21.10 21.15 90,434 -0.19(-0.87%)
Apr 04, 2003 21.39 21.41 21.24 21.34 147,842 +0.09(+0.40%)
Apr 03, 2003 21.36 21.37 21.16 21.25 602,077 -0.05(-0.25%)
Apr 02, 2003 21.32 21.39 21.25 21.31 34,832 +0.31(+1.48%)
Apr 01, 2003 20.84 21.00 20.70 21.00 254,273 +0.29(+1.38%)
Mar 31, 2003 20.70 20.94 20.59 20.71 262,530 -0.24(-1.15%)
Mar 28, 2003 20.80 21.05 20.80 20.95 304,199 +0.03(+0.15%)
Mar 27, 2003 20.62 21.01 20.58 20.92 120,492 +0.08(+0.37%)
Mar 26, 2003 20.97 20.99 20.83 20.84 248,984 -0.16(-0.77%)
Mar 25, 2003 20.60 21.12 20.60 21.01 88,112 +0.41(+1.99%)
Mar 24, 2003 20.85 20.88 20.54 20.60 72,760 -0.60(-2.82%)
Mar 21, 2003 20.85 21.22 21.19 21.19 64,116 +0.48(+2.32%)
Mar 20, 2003 20.74 20.79 20.45 20.71 136,876 -0.02(-0.11%)
Mar 19, 2003 20.58 20.84 20.43 20.74 50,828 +0.23(+1.13%)
Mar 18, 2003 20.31 20.52 20.31 20.50 88,757 +0.22(+1.07%)
Mar 17, 2003 19.53 20.37 19.53 20.29 406,373 +0.56(+2.83%)
Mar 14, 2003 19.98 19.98 19.65 19.73 527,511 -0.16(-0.82%)
Mar 13, 2003 19.84 19.89 19.53 19.89 35,348 +0.28(+1.42%)
Mar 12, 2003 19.50 19.61 19.29 19.61 77,017 +0.06(+0.32%)
Mar 11, 2003 19.69 19.73 19.50 19.55 44,636 -0.26(-1.33%)
Mar 10, 2003 20.04 20.05 19.75 19.81 207,701 -0.34(-1.69%)
Mar 07, 2003 19.69 20.21 19.69 20.15 63,084 +0.19(+0.97%)
Mar 06, 2003 19.81 20.01 19.81 19.96 107,463 +0.04(+0.19%)
Mar 05, 2003 19.73 20.06 19.69 19.92 184,738 +0.19(+0.94%)
Mar 04, 2003 20.01 20.01 19.74 19.74 30,058 -0.22(-1.09%)
Mar 03, 2003 20.15 20.40 19.91 19.95 537,832 -0.10(-0.50%)
Feb 28, 2003 20.00 20.21 20.00 20.05 45,410 +0.05(+0.27%)
Feb 27, 2003 19.81 20.15 19.81 20.00 12,771 +0.25(+1.26%)
Feb 26, 2003 19.83 20.12 19.72 19.75 35,348 -0.11(-0.55%)
Feb 25, 2003 19.46 19.86 19.31 19.86 35,348 +0.13(+0.67%)
Feb 24, 2003 20.00 20.00 19.65 19.73 40,508 -0.26(-1.32%)
Feb 21, 2003 19.77 20.15 19.62 19.99 78,436 +0.20(+1.02%)
Feb 20, 2003 20.04 20.12 19.77 19.79 26,059 -0.22(-1.12%)
Feb 19, 2003 20.15 20.15 19.88 20.01 142,424 -0.09(-0.46%)
Feb 18, 2003 19.96 20.15 19.96 20.11 128,104 +0.48(+2.45%)
Feb 14, 2003 19.50 19.56 19.33 19.63 176,224 +0.21(+1.08%)
Feb 13, 2003 19.44 19.58 19.12 19.42 129,652 -0.23(-1.18%)
Feb 12, 2003 19.88 19.90 19.53 19.65 56,247 -0.22(-1.13%)
Feb 11, 2003 20.08 20.29 19.87 19.87 36,638 -0.23(-1.16%)
Feb 10, 2003 19.84 20.13 19.80 20.11 26,446 +0.15(+0.74%)
Feb 07, 2003 20.19 20.19 19.78 19.96 514,610 -0.03(-0.16%)
Feb 06, 2003 20.04 20.07 19.85 19.99 132,877 -0.05(-0.23%)
Feb 05, 2003 20.23 20.50 20.04 20.04 190,156 -0.15(-0.73%)
Feb 04, 2003 20.15 20.18 19.94 20.18 65,277 -0.24(-1.18%)
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.