Skip to main content

HEALTHCARE (NY: XLV )

146.25 -0.38 (-0.26%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 46.87 46.81 46.81 46.81 7,116,289 -0.03(-0.05%)
Dec 30, 2013 46.76 46.83 46.52 46.83 2,810,620 +0.08(+0.16%)
Dec 27, 2013 46.93 46.93 46.67 46.76 3,163,002 -0.04(-0.09%)
Dec 26, 2013 46.47 46.80 46.47 46.80 3,070,859 +0.35(+0.75%)
Dec 24, 2013 46.54 46.56 46.38 46.45 3,899,148 -0.08(-0.18%)
Dec 23, 2013 46.60 46.61 46.41 46.54 4,559,467 +0.18(+0.38%)
Dec 20, 2013 46.26 46.49 46.17 46.36 8,070,170 +0.23(+0.50%)
Dec 19, 2013 46.12 46.16 45.87 46.13 7,957,863 -0.10(-0.22%)
Dec 18, 2013 45.23 46.24 44.98 46.23 12,132,202 +1.12(+2.48%)
Dec 17, 2013 45.35 45.42 44.90 45.11 6,099,633 -0.22(-0.48%)
Dec 16, 2013 45.45 45.72 45.25 45.33 7,386,435 +0.08(+0.19%)
Dec 13, 2013 45.34 45.44 45.05 45.24 5,137,946 +0.03(+0.07%)
Dec 12, 2013 45.54 45.56 45.19 45.21 6,714,142 -0.33(-0.72%)
Dec 11, 2013 46.29 46.34 45.48 45.54 11,709,488 -0.80(-1.72%)
Dec 10, 2013 46.45 46.50 46.13 46.34 4,216,845 -0.18(-0.40%)
Dec 09, 2013 46.60 46.65 46.46 46.52 4,633,971 +0.09(+0.20%)
Dec 06, 2013 46.22 46.45 46.09 46.43 5,764,152 +0.60(+1.30%)
Dec 05, 2013 45.86 46.08 45.72 45.83 4,296,899 -0.08(-0.18%)
Dec 04, 2013 45.88 46.22 45.55 45.92 4,131,975 -0.16(-0.35%)
Dec 03, 2013 46.40 46.40 45.97 46.08 5,235,843 -0.40(-0.87%)
Dec 02, 2013 46.45 46.59 46.33 46.48 5,618,941 +0.02(+0.04%)
Nov 29, 2013 46.58 46.64 46.36 46.46 3,374,950 -0.03(-0.05%)
Nov 27, 2013 46.57 46.72 46.40 46.49 5,292,034 -0.02(-0.04%)
Nov 26, 2013 46.65 46.77 46.47 46.50 5,338,131 -0.13(-0.29%)
Nov 25, 2013 46.70 46.84 46.56 46.64 6,267,966 +0.18(+0.40%)
Nov 22, 2013 46.07 46.45 46.02 46.45 7,046,468 +0.61(+1.34%)
Nov 21, 2013 45.81 45.98 45.72 45.84 5,459,435 +0.19(+0.41%)
Nov 20, 2013 45.56 45.87 45.47 45.66 5,642,259 +0.13(+0.30%)
Nov 19, 2013 45.34 45.59 45.22 45.52 5,369,994 +0.05(+0.11%)
Nov 18, 2013 45.71 45.84 45.37 45.47 4,515,526 -0.20(-0.44%)
Nov 15, 2013 45.43 45.67 45.34 45.67 4,762,574 +0.26(+0.58%)
Nov 14, 2013 45.15 45.46 45.14 45.41 7,358,168 +0.37(+0.83%)
Nov 13, 2013 44.60 45.03 44.49 45.03 6,175,943 +0.25(+0.56%)
Nov 12, 2013 44.73 44.81 44.58 44.78 3,644,222 -0.03(-0.06%)
Nov 11, 2013 44.65 44.88 44.65 44.81 6,060,348 +0.11(+0.24%)
Nov 08, 2013 44.05 44.73 44.05 44.70 7,926,631 +0.65(+1.47%)
Nov 07, 2013 44.62 44.75 44.02 44.05 7,154,122 -0.40(-0.89%)
Nov 06, 2013 44.71 44.81 44.39 44.44 5,632,804 -0.10(-0.23%)
Nov 05, 2013 44.56 44.65 44.34 44.55 5,052,434 -0.15(-0.34%)
Nov 04, 2013 44.71 44.83 44.55 44.70 3,753,740 +0.04(+0.08%)
Nov 01, 2013 44.47 44.71 44.34 44.66 12,820,219 +0.29(+0.65%)
Oct 31, 2013 44.54 44.71 44.31 44.37 7,019,841 -0.18(-0.40%)
Oct 30, 2013 44.95 44.98 44.41 44.55 9,786,173 -0.24(-0.54%)
Oct 29, 2013 44.63 44.80 44.49 44.79 8,620,380 +0.29(+0.66%)
Oct 28, 2013 44.35 44.59 44.28 44.49 10,671,375 +0.15(+0.34%)
Oct 25, 2013 44.34 44.36 44.12 44.34 4,586,011 +0.06(+0.13%)
Oct 24, 2013 44.45 44.53 44.25 44.28 4,431,080 -0.00(-0.00%)
Oct 23, 2013 44.26 44.39 44.07 44.29 6,114,136 -0.08(-0.19%)
Oct 22, 2013 44.08 44.47 44.03 44.37 5,982,810 +0.41(+0.94%)
Oct 21, 2013 44.23 44.23 43.84 43.96 4,856,886 -0.23(-0.51%)
Oct 18, 2013 44.41 44.44 43.96 44.18 9,094,026 -0.18(-0.40%)
Oct 17, 2013 43.76 44.40 43.76 44.36 8,088,004 +0.37(+0.84%)
Oct 16, 2013 43.32 44.01 43.32 43.99 8,609,723 +0.88(+2.05%)
Oct 15, 2013 43.33 43.47 43.08 43.11 9,566,028 -0.28(-0.64%)
Oct 14, 2013 42.86 43.39 42.75 43.39 10,531,174 +0.31(+0.72%)
Oct 11, 2013 42.84 43.13 42.83 43.07 5,583,564 +0.20(+0.47%)
Oct 10, 2013 42.26 42.90 42.26 42.87 8,666,852 +0.98(+2.33%)
Oct 09, 2013 42.06 42.15 41.69 41.90 13,544,370 -0.08(-0.18%)
Oct 08, 2013 42.68 42.84 41.95 41.97 8,716,681 -0.61(-1.44%)
Oct 07, 2013 42.77 42.86 42.59 42.59 4,723,837 -0.48(-1.11%)
Oct 04, 2013 42.66 43.10 42.57 43.07 5,356,087 +0.48(+1.12%)
Oct 03, 2013 42.92 42.94 42.42 42.59 8,591,513 -0.38(-0.89%)
Oct 02, 2013 42.79 42.99 42.70 42.97 7,456,762 -0.10(-0.23%)
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.