Skip to main content

HEALTHCARE (NY: XLV )

146.26 -0.37 (-0.25%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 144.91 145.15 143.64 143.74 9,506,698 -1.18(-0.81%)
Feb 28, 2024 145.03 145.19 144.23 144.92 8,099,389 -0.72(-0.50%)
Feb 27, 2024 145.28 146.09 144.94 145.64 7,429,584 -0.36(-0.24%)
Feb 26, 2024 146.66 147.00 145.87 146.00 7,302,924 -0.75(-0.51%)
Feb 23, 2024 146.56 147.16 146.24 146.75 9,264,045 +0.69(+0.48%)
Feb 22, 2024 144.55 146.33 144.24 146.06 9,198,505 +1.70(+1.18%)
Feb 21, 2024 143.58 144.40 143.16 144.36 7,267,893 +0.32(+0.22%)
Feb 20, 2024 144.64 145.10 143.68 144.04 9,189,193 -0.49(-0.34%)
Feb 16, 2024 144.25 145.51 143.74 144.53 8,487,808 +0.47(+0.32%)
Feb 15, 2024 143.12 144.34 142.91 144.06 9,364,584 +1.04(+0.73%)
Feb 14, 2024 142.28 143.07 142.00 143.02 9,773,757 +1.23(+0.87%)
Feb 13, 2024 142.40 143.39 141.09 141.79 11,254,218 -1.33(-0.93%)
Feb 12, 2024 142.74 143.16 142.07 143.12 6,695,351 +0.19(+0.13%)
Feb 09, 2024 142.98 143.21 142.47 142.93 7,503,970 -0.11(-0.08%)
Feb 08, 2024 143.15 143.15 142.39 143.04 6,784,682 -0.25(-0.17%)
Feb 07, 2024 143.26 143.94 142.99 143.29 7,943,774 +0.39(+0.27%)
Feb 06, 2024 142.47 143.01 141.76 142.90 10,343,132 +1.54(+1.09%)
Feb 05, 2024 141.43 142.24 140.72 141.36 9,703,570 +0.44(+0.31%)
Feb 02, 2024 141.09 141.58 140.21 140.93 10,709,499 -0.21(-0.15%)
Feb 01, 2024 139.50 141.14 138.82 141.14 8,567,762 +1.81(+1.30%)
Jan 31, 2024 140.58 140.69 139.30 139.33 10,300,039 -0.19(-0.14%)
Jan 30, 2024 139.43 139.77 138.76 139.52 5,985,044 +0.32(+0.23%)
Jan 29, 2024 138.36 139.21 138.27 139.20 6,275,945 +0.97(+0.70%)
Jan 26, 2024 138.40 138.52 137.88 138.23 5,802,636 +0.78(+0.57%)
Jan 25, 2024 137.17 137.47 136.18 137.44 10,125,944 -0.21(-0.15%)
Jan 24, 2024 139.29 139.62 137.63 137.65 9,173,543 -1.27(-0.91%)
Jan 23, 2024 138.84 139.01 137.93 138.92 6,517,778 -0.10(-0.07%)
Jan 22, 2024 138.53 139.39 138.19 139.02 7,886,631 +0.61(+0.44%)
Jan 19, 2024 138.42 138.77 137.65 138.42 8,908,677 +0.08(+0.06%)
Jan 18, 2024 137.17 138.47 136.49 138.34 8,996,581 -0.02(-0.01%)
Jan 17, 2024 138.41 139.04 137.97 138.36 8,400,062 -0.28(-0.20%)
Jan 16, 2024 139.12 139.31 138.42 138.63 7,482,400 -0.83(-0.60%)
Jan 12, 2024 139.43 140.10 139.00 139.47 8,087,039 -0.35(-0.25%)
Jan 11, 2024 139.74 139.97 138.95 139.82 7,236,191 -0.10(-0.07%)
Jan 10, 2024 139.36 140.08 138.83 139.91 9,845,008 +0.63(+0.46%)
Jan 09, 2024 139.15 140.50 138.82 139.28 9,270,111 -0.02(-0.01%)
Jan 08, 2024 138.12 139.33 137.55 139.30 8,059,254 +1.22(+0.88%)
Jan 05, 2024 137.88 138.66 137.49 138.08 9,508,830 -0.12(-0.09%)
Jan 04, 2024 137.94 138.95 137.70 138.20 11,736,062 +0.69(+0.50%)
Jan 03, 2024 138.20 138.49 137.34 137.51 9,655,903 -0.23(-0.17%)
Jan 02, 2024 135.02 138.01 134.95 137.74 11,874,063 +2.38(+1.76%)
Dec 29, 2023 135.22 135.60 134.81 135.36 5,632,201 +0.14(+0.10%)
Dec 28, 2023 134.98 135.67 134.96 135.22 5,843,910 +0.35(+0.26%)
Dec 27, 2023 134.16 134.96 134.13 134.87 5,654,798 +0.57(+0.42%)
Dec 26, 2023 133.90 134.66 133.73 134.31 3,716,473 +0.30(+0.22%)
Dec 22, 2023 133.67 134.43 133.47 134.01 5,395,526 +0.66(+0.50%)
Dec 21, 2023 132.53 133.44 132.22 133.34 5,649,143 +1.61(+1.22%)
Dec 20, 2023 133.59 133.67 131.73 131.74 7,350,549 -1.94(-1.45%)
Dec 19, 2023 132.95 133.74 132.74 133.67 6,406,098 +0.89(+0.67%)
Dec 18, 2023 133.06 133.20 132.43 132.78 5,988,793 +0.22(+0.16%)
Dec 15, 2023 133.08 133.33 132.07 132.56 8,396,619 -1.14(-0.85%)
Dec 14, 2023 134.81 134.88 133.19 133.70 10,220,341 -0.65(-0.49%)
Dec 13, 2023 131.36 134.39 131.18 134.35 9,183,044 +2.43(+1.84%)
Dec 12, 2023 131.54 132.11 130.92 131.92 6,860,659 +0.56(+0.43%)
Dec 11, 2023 131.20 131.60 130.56 131.36 9,125,459 +0.86(+0.66%)
Dec 08, 2023 130.37 130.80 129.71 130.50 6,080,061 +0.22(+0.17%)
Dec 07, 2023 130.46 130.77 129.68 130.28 6,472,982 -0.16(-0.12%)
Dec 06, 2023 130.63 130.87 130.18 130.44 6,285,226 +0.10(+0.08%)
Dec 05, 2023 130.24 130.55 129.53 130.34 6,660,251 -0.17(-0.13%)
Dec 04, 2023 129.91 130.75 129.87 130.51 7,027,143 +0.25(+0.19%)
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.