Skip to main content

HEALTHCARE (NY: XLV )

146.23 -0.40 (-0.27%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 26.81 27.04 26.63 26.86 12,887,108 +0.18(+0.69%)
Aug 30, 2011 26.54 26.83 26.30 26.67 14,681,454 +0.09(+0.33%)
Aug 29, 2011 26.21 26.61 26.18 26.58 14,270,039 +0.66(+2.54%)
Aug 26, 2011 25.46 26.01 24.97 25.92 15,519,998 +0.32(+1.26%)
Aug 25, 2011 25.98 26.08 25.51 25.60 19,312,736 -0.44(-1.70%)
Aug 24, 2011 25.65 26.06 25.61 26.04 14,624,144 +0.30(+1.16%)
Aug 23, 2011 25.03 25.77 24.97 25.75 15,520,672 +0.81(+3.26%)
Aug 22, 2011 25.34 25.40 24.90 24.93 14,647,209 -0.02(-0.06%)
Aug 19, 2011 24.78 25.32 24.74 24.95 22,399,374 -0.06(-0.26%)
Aug 18, 2011 25.35 25.41 24.80 25.01 17,748,108 -0.85(-3.30%)
Aug 17, 2011 25.91 26.16 25.64 25.87 15,740,981 +0.02(+0.09%)
Aug 16, 2011 25.72 26.02 25.56 25.84 20,513,056 -0.02(-0.09%)
Aug 15, 2011 25.67 25.92 25.50 25.87 28,407,742 +0.43(+1.67%)
Aug 12, 2011 25.38 25.67 25.18 25.44 17,630,528 +0.25(+0.99%)
Aug 11, 2011 24.18 25.51 24.14 25.19 29,322,368 +1.10(+4.57%)
Aug 10, 2011 24.85 25.02 24.05 24.09 39,591,240 -1.06(-4.22%)
Aug 09, 2011 25.21 25.22 23.83 25.15 41,797,236 +0.88(+3.64%)
Aug 08, 2011 25.07 25.36 24.26 24.27 44,439,088 -1.31(-5.12%)
Aug 05, 2011 25.58 25.95 24.96 25.58 42,622,688 +0.19(+0.76%)
Aug 04, 2011 26.07 26.18 25.38 25.38 32,988,162 -1.05(-3.98%)
Aug 03, 2011 26.39 26.44 25.89 26.44 29,041,866 +0.05(+0.18%)
Aug 02, 2011 26.78 26.89 26.36 26.39 28,669,938 -0.58(-2.15%)
Aug 01, 2011 27.70 27.70 26.69 26.97 34,336,748 -0.47(-1.70%)
Jul 29, 2011 27.35 27.63 27.17 27.43 22,673,354 -0.14(-0.52%)
Jul 28, 2011 27.59 27.88 27.54 27.58 17,148,614 -0.02(-0.09%)
Jul 27, 2011 27.96 27.98 27.57 27.60 16,214,410 -0.49(-1.73%)
Jul 26, 2011 28.29 28.31 28.06 28.09 10,816,081 -0.23(-0.81%)
Jul 25, 2011 28.37 28.51 28.29 28.32 8,483,330 -0.30(-1.04%)
Jul 22, 2011 28.58 28.63 28.57 28.62 9,505,226 -0.05(-0.17%)
Jul 21, 2011 28.52 28.78 28.43 28.66 18,186,514 +0.43(+1.51%)
Jul 20, 2011 28.38 28.39 28.13 28.24 8,467,540 -0.10(-0.34%)
Jul 19, 2011 28.14 28.40 28.07 28.33 12,350,706 +0.25(+0.89%)
Jul 18, 2011 28.20 28.22 27.88 28.09 10,657,680 -0.21(-0.74%)
Jul 15, 2011 28.48 28.49 28.15 28.29 12,430,553 -0.14(-0.51%)
Jul 14, 2011 28.54 28.64 28.37 28.44 11,744,998 -0.05(-0.17%)
Jul 13, 2011 28.52 28.76 28.41 28.49 10,692,157 +0.11(+0.40%)
Jul 12, 2011 28.36 28.66 28.28 28.38 7,448,165 +0.00(+0.00%)
Jul 11, 2011 28.52 28.58 28.30 28.38 13,826,393 -0.39(-1.37%)
Jul 08, 2011 28.70 28.80 28.60 28.77 8,384,007 -0.13(-0.45%)
Jul 07, 2011 29.04 29.04 28.79 28.90 9,203,441 -0.02(-0.06%)
Jul 06, 2011 28.79 28.95 28.79 28.91 8,534,111 +0.08(+0.28%)
Jul 05, 2011 28.94 28.94 28.73 28.83 7,972,754 -0.08(-0.28%)
Jul 01, 2011 28.57 28.93 28.55 28.91 12,903,181 +0.35(+1.21%)
Jun 30, 2011 28.60 28.65 28.50 28.57 14,720,156 +0.09(+0.31%)
Jun 29, 2011 28.58 28.58 28.40 28.48 8,135,817 +0.06(+0.20%)
Jun 28, 2011 28.09 28.50 28.05 28.42 11,566,623 +0.39(+1.41%)
Jun 27, 2011 27.94 28.10 27.77 28.03 7,795,660 +0.14(+0.52%)
Jun 24, 2011 28.21 28.21 27.84 27.88 13,732,905 -0.33(-1.17%)
Jun 23, 2011 28.14 28.25 27.84 28.21 24,201,618 -0.03(-0.11%)
Jun 22, 2011 28.38 28.44 28.23 28.25 9,504,518 -0.17(-0.59%)
Jun 21, 2011 28.35 28.48 28.27 28.42 15,722,326 +0.18(+0.63%)
Jun 20, 2011 28.22 28.27 28.16 28.24 10,503,293 +0.28(+1.01%)
Jun 17, 2011 28.13 28.20 27.87 27.96 21,603,432 +0.06(+0.23%)
Jun 16, 2011 27.85 27.97 27.71 27.89 13,308,960 +0.05(+0.17%)
Jun 15, 2011 28.11 28.20 27.78 27.84 18,989,466 -0.38(-1.36%)
Jun 14, 2011 28.20 28.34 28.12 28.23 10,730,370 +0.24(+0.86%)
Jun 13, 2011 27.84 28.11 27.84 27.99 12,686,240 +0.14(+0.50%)
Jun 10, 2011 28.26 28.26 27.83 27.85 21,374,622 -0.52(-1.85%)
Jun 09, 2011 28.14 28.51 28.09 28.37 8,712,254 +0.30(+1.05%)
Jun 08, 2011 28.01 28.12 27.96 28.08 8,287,480 +0.03(+0.11%)
Jun 07, 2011 28.17 28.28 28.03 28.05 10,265,406 +0.06(+0.20%)
Jun 06, 2011 28.08 28.15 27.95 27.99 8,140,481 -0.17(-0.60%)
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.