Skip to main content

HEALTHCARE (NY: XLV )

146.30 -0.33 (-0.23%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 22.52 22.62 22.14 22.52 9,563,561 +0.09(+0.39%)
Jul 29, 2010 22.58 22.73 22.33 22.44 7,500 -0.02(-0.07%)
Jul 28, 2010 22.72 22.79 22.41 22.45 12,213,707 -0.31(-1.35%)
Jul 27, 2010 22.78 22.84 22.66 22.76 7,897,109 +0.02(+0.10%)
Jul 26, 2010 22.51 22.78 22.44 22.74 13,016,522 +0.32(+1.44%)
Jul 23, 2010 22.41 22.47 22.21 22.41 11,239,391 -0.01(-0.04%)
Jul 22, 2010 22.50 22.65 22.33 22.42 13,041 +0.14(+0.64%)
Jul 21, 2010 22.64 22.71 22.23 22.28 18,194,312 -0.37(-1.64%)
Jul 20, 2010 22.45 22.66 22.33 22.65 6,377 -0.06(-0.28%)
Jul 19, 2010 22.70 22.80 22.61 22.71 6,839,446 +0.10(+0.45%)
Jul 16, 2010 22.61 23.12 22.58 22.61 12,418,541 -0.39(-1.71%)
Jul 15, 2010 23.01 23.15 22.87 23.00 5,833,981 -0.02(-0.07%)
Jul 14, 2010 22.95 23.07 22.83 23.02 7,557,941 +0.00(+0.00%)
Jul 13, 2010 22.98 23.16 22.98 23.02 10,196 +0.17(+0.76%)
Jul 12, 2010 22.84 22.93 22.76 22.85 6,375,531 -0.04(-0.17%)
Jul 09, 2010 22.89 22.89 22.77 22.89 5,405,716 +0.06(+0.24%)
Jul 08, 2010 22.72 22.89 22.67 22.83 1,595 +0.19(+0.84%)
Jul 07, 2010 22.23 22.66 22.12 22.64 11,155,637 +0.43(+1.95%)
Jul 06, 2010 22.25 22.38 22.03 22.21 14,798,719 +0.11(+0.50%)
Jul 02, 2010 22.10 22.25 21.97 22.10 12,815,946 +0.06(+0.25%)
Jul 01, 2010 22.19 22.19 21.67 22.04 29,614,158 -0.19(-0.85%)
Jun 30, 2010 22.30 22.52 22.18 22.23 12,054,783 -0.18(-0.81%)
Jun 29, 2010 22.59 22.64 22.29 22.41 19,124,332 -0.46(-2.00%)
Jun 25, 2010 22.87 22.99 22.69 22.87 10,704,959 +0.10(+0.45%)
Jun 24, 2010 22.83 22.96 22.74 22.77 12,928,241 -0.17(-0.72%)
Jun 23, 2010 23.04 23.08 22.81 22.93 8,157,718 -0.09(-0.41%)
Jun 22, 2010 23.28 23.45 23.00 23.03 9,166,511 -0.23(-0.98%)
Jun 21, 2010 23.54 23.60 23.14 23.26 9,461,065 -0.04(-0.17%)
Jun 18, 2010 23.30 23.46 23.25 23.30 8,832,207 -0.01(-0.03%)
Jun 17, 2010 23.31 23.31 23.07 23.30 7,318,161 +0.03(+0.13%)
Jun 16, 2010 23.11 23.30 23.06 23.27 7,146,509 +0.09(+0.37%)
Jun 15, 2010 22.90 23.20 22.90 23.18 6,306,300 +0.39(+1.71%)
Jun 14, 2010 22.83 23.00 22.79 22.79 8,222,358 +0.04(+0.17%)
Jun 11, 2010 22.51 22.79 22.50 22.76 9,024,281 +0.19(+0.83%)
Jun 10, 2010 22.36 22.62 22.36 22.57 8,929,067 +0.42(+1.90%)
Jun 09, 2010 22.28 22.41 22.06 22.15 10,800,945 -0.10(-0.46%)
Jun 08, 2010 22.20 22.28 21.97 22.25 13,546,284 +0.05(+0.25%)
Jun 07, 2010 22.26 22.47 22.19 22.19 12,146,568 -0.03(-0.14%)
Jun 04, 2010 22.22 22.61 22.14 22.22 14,140,479 -0.67(-2.93%)
Jun 03, 2010 22.76 22.97 22.73 22.90 10,818,663 +0.13(+0.58%)
Jun 02, 2010 22.47 22.79 22.29 22.76 13,468,400 +0.48(+2.17%)
Jun 01, 2010 22.44 22.64 22.24 22.28 768 -0.25(-1.11%)
May 28, 2010 22.53 22.76 22.45 22.53 17,045,382 -0.11(-0.48%)
May 27, 2010 22.37 22.64 22.37 22.64 12,095,031 +0.45(+2.04%)
May 26, 2010 22.46 22.55 22.16 22.19 16,172,495 -0.14(-0.63%)
May 25, 2010 21.96 22.33 21.83 22.33 21,030,916 -0.09(-0.42%)
May 24, 2010 22.38 22.66 22.26 22.42 13,212,960 -0.05(-0.24%)
May 21, 2010 22.18 22.54 22.05 22.47 21,099,320 +0.05(+0.24%)
May 20, 2010 22.83 22.94 22.41 22.42 2,819 -0.73(-3.14%)
May 19, 2010 23.05 23.34 23.00 23.15 16,157,612 -0.05(-0.24%)
May 18, 2010 23.54 23.58 23.18 23.20 14,926,815 -0.19(-0.80%)
May 17, 2010 23.44 23.48 23.04 23.39 15,313,469 +0.00(+0.00%)
May 14, 2010 23.39 23.68 23.20 23.39 17,356,242 -0.32(-1.35%)
May 13, 2010 23.88 23.96 23.71 23.71 8,809,480 -0.26(-1.07%)
May 12, 2010 23.97 23.98 23.74 23.96 7,837,147 +0.20(+0.82%)
May 11, 2010 23.88 24.00 23.74 23.77 11,314,306 -0.05(-0.20%)
May 10, 2010 23.68 23.85 23.63 23.82 16,874,390 +0.62(+2.69%)
May 07, 2010 23.52 23.52 22.90 23.19 23,299,618 -0.31(-1.33%)
May 06, 2010 23.51 24.14 22.26 23.50 38,700 -0.45(-1.89%)
May 05, 2010 24.10 24.17 23.94 23.96 12,337,539 -0.12(-0.49%)
May 04, 2010 24.11 24.30 23.97 24.07 18,559,848 -0.14(-0.58%)
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.