Skip to main content

HEALTHCARE (NY: XLV )

146.25 -0.38 (-0.26%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 56.95 57.46 56.56 57.29 30,710,644 +1.17(+2.08%)
Sep 29, 2015 55.76 57.07 55.43 56.12 36,734,040 +0.51(+0.92%)
Sep 28, 2015 57.49 57.61 55.13 55.61 76,839,880 -2.24(-3.87%)
Sep 25, 2015 59.96 60.14 57.39 57.85 35,806,576 -1.63(-2.73%)
Sep 24, 2015 59.60 59.83 58.81 59.48 23,195,132 -0.61(-1.02%)
Sep 23, 2015 60.21 60.66 59.78 60.09 11,073,285 -0.06(-0.10%)
Sep 22, 2015 59.70 60.25 59.48 60.15 33,795,348 -0.37(-0.61%)
Sep 21, 2015 61.76 61.91 60.12 60.53 27,582,942 -0.81(-1.33%)
Sep 18, 2015 61.43 62.00 61.25 61.34 27,416,376 -0.95(-1.53%)
Sep 17, 2015 61.67 63.14 61.67 62.29 22,215,544 +0.56(+0.91%)
Sep 16, 2015 61.58 61.84 61.12 61.73 13,926,504 +0.17(+0.28%)
Sep 15, 2015 60.99 61.70 60.76 61.56 9,762,724 +0.87(+1.43%)
Sep 14, 2015 60.89 61.01 60.41 60.69 7,230,742 -0.19(-0.31%)
Sep 11, 2015 60.24 60.90 60.07 60.88 8,855,958 +0.39(+0.64%)
Sep 10, 2015 59.94 60.95 59.75 60.49 20,087,638 +0.58(+0.96%)
Sep 09, 2015 61.56 61.60 59.76 59.91 14,414,505 -0.94(-1.54%)
Sep 08, 2015 60.28 60.94 59.92 60.85 13,571,559 +1.65(+2.80%)
Sep 04, 2015 59.03 59.20 59.20 59.20 19,245,538 -0.75(-1.25%)
Sep 03, 2015 60.72 61.06 59.81 59.95 16,335,906 -0.43(-0.71%)
Sep 02, 2015 60.14 60.38 59.39 60.38 14,493,063 +1.22(+2.05%)
Sep 01, 2015 59.16 60.13 58.89 59.16 25,203,862 -1.59(-2.62%)
Aug 31, 2015 61.61 62.14 60.60 60.76 17,568,892 -1.13(-1.82%)
Aug 28, 2015 61.93 62.26 61.39 61.89 11,655,058 -0.35(-0.57%)
Aug 27, 2015 61.84 62.32 60.93 62.24 21,684,050 +1.19(+1.95%)
Aug 26, 2015 60.20 61.11 58.76 61.05 30,299,778 +2.47(+4.22%)
Aug 25, 2015 61.02 61.49 58.49 58.58 20,748,998 -0.59(-1.01%)
Aug 24, 2015 58.08 61.26 48.81 59.17 39,070,840 -2.63(-4.25%)
Aug 21, 2015 63.11 63.65 61.79 61.80 27,854,790 -1.95(-3.06%)
Aug 20, 2015 64.78 65.03 63.75 63.75 15,074,527 -1.52(-2.32%)
Aug 19, 2015 65.18 65.71 64.80 65.26 11,683,764 -0.27(-0.41%)
Aug 18, 2015 65.56 65.89 65.43 65.53 6,341,627 -0.09(-0.14%)
Aug 17, 2015 64.76 65.64 64.50 65.63 6,724,484 +0.66(+1.01%)
Aug 14, 2015 64.61 65.01 64.47 64.97 6,385,778 +0.18(+0.28%)
Aug 13, 2015 64.99 65.23 64.63 64.79 7,343,371 -0.15(-0.23%)
Aug 12, 2015 64.40 65.01 63.70 64.94 11,214,520 +0.04(+0.07%)
Aug 11, 2015 65.00 65.24 64.57 64.89 9,182,951 -0.55(-0.84%)
Aug 10, 2015 65.13 65.73 65.13 65.44 9,225,012 +0.53(+0.81%)
Aug 07, 2015 65.01 65.13 64.24 64.92 12,604,138 -0.11(-0.17%)
Aug 06, 2015 66.54 66.60 64.97 65.03 15,498,207 -1.45(-2.18%)
Aug 05, 2015 66.33 66.59 66.22 66.48 6,254,989 +0.55(+0.84%)
Aug 04, 2015 66.29 66.32 65.72 65.93 12,505,479 -0.03(-0.05%)
Aug 03, 2015 66.08 66.28 65.51 65.96 9,801,297 -0.05(-0.08%)
Jul 31, 2015 65.88 66.31 65.84 66.01 9,177,625 +0.38(+0.58%)
Jul 30, 2015 65.67 65.79 65.12 65.63 6,241,612 -0.09(-0.14%)
Jul 29, 2015 65.90 66.03 65.45 65.73 10,867,756 +0.11(+0.17%)
Jul 28, 2015 64.82 65.63 64.49 65.62 13,278,531 +1.16(+1.81%)
Jul 27, 2015 64.36 64.58 64.12 64.45 12,805,280 -0.06(-0.09%)
Jul 24, 2015 65.51 65.55 64.39 64.51 15,349,318 -1.65(-2.50%)
Jul 23, 2015 66.53 66.67 66.04 66.17 6,587,047 -0.24(-0.36%)
Jul 22, 2015 66.08 66.47 65.98 66.41 6,689,058 +0.15(+0.22%)
Jul 21, 2015 66.53 66.70 65.97 66.26 9,444,374 -0.29(-0.44%)
Jul 20, 2015 66.43 66.71 66.36 66.56 4,495,556 +0.22(+0.32%)
Jul 17, 2015 66.41 66.43 66.07 66.34 4,499,149 -0.15(-0.22%)
Jul 16, 2015 66.42 66.58 66.23 66.49 5,927,821 +0.31(+0.47%)
Jul 15, 2015 66.30 66.59 65.99 66.18 8,115,630 +0.09(+0.13%)
Jul 14, 2015 65.47 66.18 65.32 66.09 6,766,186 +0.66(+1.00%)
Jul 13, 2015 65.35 65.57 65.17 65.44 9,067,220 +0.55(+0.85%)
Jul 10, 2015 64.82 64.96 64.45 64.88 9,350,732 +0.86(+1.35%)
Jul 09, 2015 64.37 64.53 63.99 64.02 7,720,763 +0.34(+0.54%)
Jul 08, 2015 64.27 64.47 63.66 63.68 15,169,660 -1.11(-1.72%)
Jul 07, 2015 64.57 64.79 63.68 64.79 12,359,855 +0.31(+0.48%)
Jul 06, 2015 63.90 64.88 63.90 64.48 10,850,990 -0.03(-0.04%)
Jul 02, 2015 64.95 64.51 64.51 64.51 6,588,631 -0.30(-0.47%)
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.