Skip to main content

HEALTHCARE (NY: XLV )

146.53 -0.09 (-0.06%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 23.95 24.14 23.91 23.99 10,369,800 -0.22(-0.92%)
Nov 29, 2010 24.09 24.25 23.88 24.21 9,388,318 -0.02(-0.10%)
Nov 26, 2010 24.32 24.35 24.20 24.23 3,613,898 -0.21(-0.86%)
Nov 24, 2010 24.31 24.44 24.44 24.44 7,059,425 +0.23(+0.93%)
Nov 23, 2010 24.32 24.37 24.21 24.22 11,399,450 -0.36(-1.45%)
Nov 22, 2010 24.53 24.60 24.33 24.57 9,345,454 +0.01(+0.04%)
Nov 19, 2010 24.52 24.58 24.42 24.56 6,408,572 +0.02(+0.09%)
Nov 18, 2010 24.34 24.60 24.27 24.54 7,220,653 +0.34(+1.41%)
Nov 17, 2010 24.20 24.29 24.15 24.20 7,335,576 +0.04(+0.16%)
Nov 16, 2010 24.36 24.43 24.09 24.16 15,520,804 -0.44(-1.77%)
Nov 15, 2010 24.60 24.65 24.48 24.60 5,277,622 +0.09(+0.36%)
Nov 12, 2010 24.67 24.71 24.48 24.51 8,536,110 -0.31(-1.25%)
Nov 11, 2010 24.63 24.83 24.56 24.82 7,354,788 +0.07(+0.29%)
Nov 10, 2010 24.79 24.79 24.50 24.75 8,246,588 -0.01(-0.03%)
Nov 09, 2010 24.93 24.93 24.70 24.75 9,445,057 -0.10(-0.41%)
Nov 08, 2010 24.89 25.00 24.80 24.86 9,774,429 -0.06(-0.25%)
Nov 05, 2010 25.13 25.13 24.83 24.92 12,930,200 -0.15(-0.60%)
Nov 04, 2010 25.13 25.14 25.00 25.07 9,967,907 +0.12(+0.48%)
Nov 03, 2010 25.02 25.02 24.70 24.95 10,438,508 +0.02(+0.06%)
Nov 02, 2010 24.90 24.96 24.87 24.94 6,693,043 +0.24(+0.96%)
Nov 01, 2010 24.83 24.96 24.57 24.70 8,765,360 +0.00(+0.00%)
Oct 29, 2010 24.74 24.78 24.60 24.70 8,520,144 -0.10(-0.42%)
Oct 28, 2010 24.80 24.89 24.67 24.80 6,318,882 +0.14(+0.58%)
Oct 27, 2010 24.71 24.76 24.51 24.66 6,931,508 -0.22(-0.89%)
Oct 25, 2010 24.88 25.07 24.86 24.88 8,236,757 +0.13(+0.54%)
Oct 22, 2010 24.82 24.82 24.68 24.75 5,895,947 +0.01(+0.03%)
Oct 21, 2010 24.78 24.85 24.56 24.74 7,551,326 +0.06(+0.26%)
Oct 20, 2010 24.50 24.79 24.44 24.67 6,934,327 +0.23(+0.94%)
Oct 19, 2010 24.71 24.71 24.33 24.45 11,147,340 -0.47(-1.88%)
Oct 18, 2010 24.71 24.92 24.67 24.91 9,038,979 +0.23(+0.93%)
Oct 15, 2010 24.64 24.75 24.52 24.68 7,421,353 +0.10(+0.42%)
Oct 14, 2010 24.60 24.71 24.47 24.58 6,453,846 -0.05(-0.19%)
Oct 13, 2010 24.56 24.71 24.49 24.63 4,196,951 +0.17(+0.71%)
Oct 12, 2010 24.35 24.52 24.24 24.45 4,031,579 +0.06(+0.23%)
Oct 11, 2010 24.37 24.44 24.31 24.40 3,094,880 +0.02(+0.06%)
Oct 08, 2010 24.38 24.44 24.27 24.38 4,648,777 +0.06(+0.26%)
Oct 07, 2010 24.37 24.44 24.25 24.32 7,637,700 +0.05(+0.20%)
Oct 06, 2010 24.31 24.40 24.19 24.27 7,321,397 -0.10(-0.39%)
Oct 05, 2010 24.25 24.41 24.12 24.37 6,600 +0.44(+1.85%)
Oct 04, 2010 24.14 24.20 23.86 23.92 7,817,660 -0.24(-0.98%)
Oct 01, 2010 24.16 24.37 24.03 24.16 11,096,650 +0.00(+0.00%)
Sep 30, 2010 24.31 24.47 24.07 24.16 10,954,639 -0.06(-0.26%)
Sep 29, 2010 24.22 24.32 24.14 24.22 10,053,565 -0.09(-0.36%)
Sep 28, 2010 24.17 24.36 24.01 24.31 1,080 +0.20(+0.82%)
Sep 27, 2010 24.29 24.29 24.10 24.11 6,108,829 -0.18(-0.75%)
Sep 24, 2010 24.16 24.31 24.13 24.29 7,036,003 +0.32(+1.36%)
Sep 23, 2010 23.95 24.14 23.92 23.97 10,290,720 -0.13(-0.53%)
Sep 22, 2010 24.03 24.20 24.00 24.10 7,411,888 +0.04(+0.16%)
Sep 21, 2010 24.04 24.18 23.95 24.06 9,565,627 +0.02(+0.07%)
Sep 20, 2010 23.83 24.09 23.75 24.04 6,901,674 +0.32(+1.34%)
Sep 17, 2010 23.72 23.88 23.68 23.72 7,622,553 -0.10(-0.42%)
Sep 15, 2010 23.55 23.83 23.52 23.82 6,208,113 +0.22(+0.94%)
Sep 14, 2010 23.45 23.70 23.42 23.60 10,638,290 +0.08(+0.33%)
Sep 13, 2010 23.60 23.63 23.41 23.52 7,543,736 +0.06(+0.24%)
Sep 10, 2010 23.23 23.49 23.23 23.47 6,920,133 +0.24(+1.02%)
Sep 09, 2010 23.15 23.30 23.13 23.23 7,998,588 +0.24(+1.06%)
Sep 08, 2010 22.83 23.06 22.82 22.99 5,895 +0.13(+0.55%)
Sep 07, 2010 22.97 22.97 22.81 22.86 3,990 -0.13(-0.58%)
Sep 03, 2010 22.86 23.01 22.85 23.00 8,382,172 +0.21(+0.93%)
Sep 02, 2010 22.70 22.82 22.64 22.78 3,813 +0.12(+0.52%)
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.