Skip to main content

HEALTHCARE (NY: XLV )

146.31 -0.31 (-0.21%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 40.82 41.01 40.09 40.10 15,991,407 -0.90(-2.20%)
May 30, 2013 40.76 41.14 40.72 41.00 11,660,207 +0.29(+0.72%)
May 29, 2013 41.14 41.14 40.49 40.71 19,053,124 -0.65(-1.57%)
May 28, 2013 41.28 41.73 41.19 41.36 11,905,117 +0.42(+1.02%)
May 24, 2013 40.91 41.01 40.63 40.94 7,086,106 -0.13(-0.30%)
May 23, 2013 40.74 41.20 40.62 41.07 7,999,857 -0.02(-0.04%)
May 22, 2013 41.31 42.01 40.89 41.09 24,151,608 +0.00(+0.00%)
May 21, 2013 40.75 41.14 40.67 41.09 9,980,073 +0.44(+1.09%)
May 20, 2013 40.95 40.99 40.61 40.64 10,758,042 -0.28(-0.69%)
May 17, 2013 40.74 40.96 40.59 40.93 11,092,820 +0.23(+0.57%)
May 16, 2013 41.04 41.10 40.66 40.69 9,542,133 -0.43(-1.03%)
May 15, 2013 40.89 41.35 40.86 41.12 14,151,696 +0.63(+1.54%)
May 13, 2013 40.12 40.50 40.07 40.49 10,983,949 +0.33(+0.83%)
May 10, 2013 39.82 40.20 39.77 40.16 7,252,025 +0.39(+0.99%)
May 09, 2013 39.67 39.94 39.64 39.77 8,565,916 +0.05(+0.13%)
May 08, 2013 39.57 39.84 39.57 39.72 24,912,372 +0.12(+0.29%)
May 07, 2013 39.49 39.64 39.44 39.60 11,813,526 +0.12(+0.32%)
May 06, 2013 39.74 39.77 39.47 39.48 13,099,031 -0.26(-0.65%)
May 03, 2013 39.83 39.82 39.67 39.74 7,477,202 +0.27(+0.68%)
May 02, 2013 39.34 39.55 39.24 39.47 11,760,615 +0.43(+1.11%)
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.