Skip to main content

HEALTHCARE (NY: XLV )

146.52 -0.11 (-0.08%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 147.34 147.55 147.10 147.15 8,121,880 +0.02(+0.01%)
Mar 27, 2024 146.44 147.13 146.05 147.13 8,831,947 +1.93(+1.33%)
Mar 26, 2024 144.96 145.37 144.57 145.20 6,969,585 +0.53(+0.36%)
Mar 25, 2024 145.14 145.29 144.44 144.67 5,273,536 -0.20(-0.14%)
Mar 22, 2024 145.28 145.65 144.70 144.87 5,558,916 -0.20(-0.14%)
Mar 21, 2024 145.18 145.60 144.77 145.07 8,899,659 +0.19(+0.13%)
Mar 20, 2024 144.86 144.93 144.07 144.88 8,300,542 -0.33(-0.23%)
Mar 19, 2024 144.38 145.30 143.96 145.21 5,260,775 +0.96(+0.66%)
Mar 18, 2024 144.86 145.00 144.16 144.25 6,432,101 -0.02(-0.01%)
Mar 15, 2024 143.94 144.57 143.76 144.27 10,650,177 -0.58(-0.40%)
Mar 14, 2024 145.45 145.56 144.04 144.85 9,678,168 -0.52(-0.35%)
Mar 13, 2024 146.49 146.59 144.80 145.36 7,933,230 -0.57(-0.39%)
Mar 12, 2024 145.35 146.29 144.87 145.93 7,197,714 +0.68(+0.46%)
Mar 11, 2024 145.01 145.51 144.21 145.25 7,782,133 -0.08(-0.05%)
Mar 08, 2024 145.46 146.15 145.08 145.33 7,861,346 -0.27(-0.18%)
Mar 07, 2024 145.28 145.95 145.08 145.60 6,482,725 +0.68(+0.47%)
Mar 06, 2024 144.21 145.46 144.21 144.93 8,146,351 +0.98(+0.68%)
Mar 05, 2024 145.08 145.31 143.47 143.94 9,816,893 -1.08(-0.75%)
Mar 04, 2024 144.83 145.58 144.68 145.03 10,738,125 -0.22(-0.15%)
Mar 01, 2024 144.06 145.34 143.43 145.25 8,807,498 +1.51(+1.05%)
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%)
Dec 01, 2023 129.57 130.40 129.47 130.26 9,565,305 +0.51(+0.40%)
Nov 30, 2023 128.24 129.82 127.79 129.75 7,835,982 +1.61(+1.26%)
Nov 29, 2023 127.96 128.83 127.90 128.14 7,063,105 +0.04(+0.03%)
Nov 28, 2023 128.53 128.82 128.01 128.10 6,336,041 -0.66(-0.51%)
Nov 27, 2023 129.29 129.73 128.52 128.76 10,657,045 -0.81(-0.63%)
Nov 24, 2023 129.13 129.59 129.12 129.57 3,753,535 +0.69(+0.54%)
Nov 22, 2023 128.69 129.18 128.52 128.88 6,818,883 +0.61(+0.48%)
Nov 21, 2023 127.93 128.52 127.77 128.26 8,473,910 +0.77(+0.60%)
Nov 20, 2023 126.23 127.77 126.14 127.49 6,993,312 +0.77(+0.61%)
Nov 17, 2023 127.25 127.45 126.34 126.72 6,847,724 -0.26(-0.20%)
Nov 16, 2023 126.81 127.25 126.32 126.98 7,758,216 +0.54(+0.43%)
Nov 15, 2023 126.43 126.94 126.12 126.44 9,374,358 +0.10(+0.08%)
Nov 14, 2023 126.21 127.17 125.89 126.34 11,352,015 +0.85(+0.68%)
Nov 13, 2023 124.89 125.73 124.17 125.49 11,510,816 +0.72(+0.58%)
Nov 10, 2023 124.50 124.94 123.12 124.77 10,527,050 +0.74(+0.60%)
Nov 09, 2023 126.53 126.67 123.91 124.03 14,073,091 -2.62(-2.07%)
Nov 08, 2023 127.36 127.36 125.87 126.64 10,141,816 -0.18(-0.14%)
Nov 07, 2023 126.68 127.13 126.35 126.82 8,341,199 +0.09(+0.07%)
Nov 06, 2023 126.43 126.93 125.91 126.73 8,526,588 +0.84(+0.67%)
Nov 03, 2023 126.13 126.67 125.69 125.89 11,775,819 +0.62(+0.50%)
Nov 02, 2023 123.79 125.38 123.46 125.27 12,037,361 +1.96(+1.59%)
Nov 01, 2023 122.91 123.92 122.69 123.31 13,968,941 +0.26(+0.21%)
Oct 31, 2023 122.79 123.22 122.08 123.06 14,186,267 +0.70(+0.57%)
Oct 30, 2023 122.31 122.73 121.43 122.36 15,407,982 +0.68(+0.56%)
Oct 27, 2023 123.42 123.58 121.13 121.67 13,729,679 -2.09(-1.69%)
Oct 26, 2023 123.98 124.91 123.67 123.77 14,876,335 -1.23(-0.99%)
Oct 25, 2023 125.56 125.94 124.08 125.00 11,564,347 -1.13(-0.89%)
Oct 24, 2023 125.34 126.53 125.34 126.13 9,488,660 +0.38(+0.31%)
Oct 23, 2023 126.45 126.87 125.63 125.75 12,492,946 -0.79(-0.62%)
Oct 20, 2023 126.78 127.44 126.52 126.53 12,444,918 -0.50(-0.40%)
Oct 19, 2023 128.14 128.27 126.25 127.04 15,679,259 -1.27(-0.99%)
Oct 18, 2023 129.61 129.97 128.08 128.30 10,207,204 -1.13(-0.87%)
Oct 17, 2023 128.99 130.14 128.88 129.43 9,260,125 -0.18(-0.14%)
Oct 16, 2023 129.15 130.35 129.04 129.61 10,672,054 +0.97(+0.75%)
Oct 13, 2023 128.31 129.38 127.92 128.64 11,521,035 +0.80(+0.63%)
Oct 12, 2023 129.04 129.29 127.74 127.84 11,059,342 -1.11(-0.86%)
Oct 11, 2023 129.68 129.88 128.37 128.95 9,707,434 -0.57(-0.44%)
Oct 10, 2023 128.87 130.10 128.42 129.52 8,253,173 +0.61(+0.47%)
Oct 09, 2023 128.11 129.03 127.59 128.91 8,144,520 +0.45(+0.35%)
Oct 06, 2023 126.77 128.87 126.70 128.46 10,821,196 +1.33(+1.05%)
Oct 05, 2023 126.72 127.36 126.00 127.13 9,725,556 +0.69(+0.55%)
Oct 04, 2023 126.01 126.61 125.42 126.44 10,185,551 +0.53(+0.42%)
Oct 03, 2023 126.41 126.67 125.37 125.90 12,115,315 -1.13(-0.89%)
Oct 02, 2023 126.80 127.07 125.55 127.03 16,228,394 -0.18(-0.14%)
Sep 29, 2023 128.45 128.57 127.02 127.21 12,845,607 -0.97(-0.76%)
Sep 28, 2023 127.78 128.54 127.78 128.18 9,239,035 +0.61(+0.48%)
Sep 27, 2023 128.44 128.57 126.62 127.56 10,007,617 -0.64(-0.50%)
Sep 26, 2023 128.71 129.12 128.11 128.21 8,299,651 -1.10(-0.85%)
Sep 25, 2023 128.47 129.34 128.88 129.30 6,907,468 +0.70(+0.55%)
Sep 22, 2023 128.70 129.36 128.45 128.60 7,884,183 -0.27(-0.21%)
Sep 21, 2023 129.76 129.97 128.81 128.87 8,075,709 -1.14(-0.87%)
Sep 20, 2023 130.57 130.93 129.98 130.00 6,427,337 +0.01(+0.01%)
Sep 19, 2023 129.67 130.27 129.12 129.99 6,327,743 +0.11(+0.08%)
Sep 18, 2023 130.29 130.42 129.39 129.88 6,638,460 -0.20(-0.15%)
Sep 15, 2023 130.80 131.42 129.99 130.08 9,767,684 -1.03(-0.79%)
Sep 14, 2023 131.44 131.52 130.72 131.12 6,537,533 +0.41(+0.32%)
Sep 13, 2023 130.37 131.22 130.33 130.70 6,534,468 +0.02(+0.02%)
Sep 12, 2023 130.46 131.02 129.75 130.68 7,054,233 -0.17(-0.13%)
Sep 11, 2023 129.90 131.10 129.88 130.85 7,295,259 +0.90(+0.69%)
Sep 08, 2023 129.68 130.35 129.65 129.96 8,858,218 +0.00(+0.00%)
Sep 07, 2023 129.77 130.51 129.67 129.96 11,232,818 +0.58(+0.45%)
Sep 06, 2023 129.93 130.05 128.75 129.38 13,048,011 -0.71(-0.54%)
Sep 05, 2023 131.51 131.60 130.08 130.08 11,223,255 -1.36(-1.03%)
Sep 01, 2023 132.10 132.10 131.10 131.44 11,365,004 +0.35(+0.27%)
Aug 31, 2023 132.69 132.76 131.06 131.09 7,662,299 -1.58(-1.19%)
Aug 30, 2023 133.09 133.50 132.55 132.67 8,020,495 -0.10(-0.07%)
Aug 29, 2023 131.77 132.77 131.59 132.77 10,910,778 +1.18(+0.90%)
Aug 28, 2023 131.75 132.17 131.10 131.59 6,878,058 +0.31(+0.23%)
Aug 25, 2023 130.75 131.75 130.31 131.28 8,646,896 +0.95(+0.73%)
Aug 24, 2023 131.22 132.25 130.33 130.33 10,407,824 -1.14(-0.87%)
Aug 23, 2023 131.86 132.16 131.08 131.47 7,391,944 +0.39(+0.30%)
Aug 22, 2023 131.34 131.66 131.01 131.08 7,051,995 -0.46(-0.35%)
Aug 21, 2023 131.35 131.70 130.93 131.54 6,983,732 +0.14(+0.11%)
Aug 18, 2023 131.10 131.74 130.98 131.40 9,616,491 +0.05(+0.04%)
Aug 17, 2023 131.93 132.40 131.29 131.35 11,344,332 -1.05(-0.80%)
Aug 16, 2023 133.20 133.64 132.38 132.41 9,615,696 -1.01(-0.76%)
Aug 15, 2023 133.58 133.97 133.27 133.42 9,266,214 -0.49(-0.37%)
Aug 14, 2023 133.53 134.33 133.41 133.91 8,866,339 +0.40(+0.30%)
Aug 11, 2023 132.64 133.66 132.33 133.51 7,798,764 +0.83(+0.62%)
Aug 10, 2023 133.09 134.35 132.54 132.68 9,696,377 -0.09(-0.07%)
Aug 09, 2023 132.69 133.49 132.60 132.77 9,992,971 -0.04(-0.03%)
Aug 08, 2023 132.63 132.98 131.91 132.81 12,805,275 +1.01(+0.77%)
Aug 07, 2023 130.68 131.92 130.62 131.79 8,297,878 +1.50(+1.16%)
Aug 04, 2023 130.79 131.60 129.97 130.29 12,835,883 -0.46(-0.35%)
Aug 03, 2023 130.98 131.15 130.50 130.75 12,055,601 -0.66(-0.50%)
Aug 02, 2023 131.35 132.25 131.06 131.41 14,285,254 +0.09(+0.07%)
Aug 01, 2023 131.71 132.19 130.99 131.32 10,726,646 -0.69(-0.52%)
Jul 31, 2023 132.80 132.85 131.51 132.01 9,894,211 -1.02(-0.77%)
Jul 28, 2023 133.04 133.26 132.27 133.03 7,009,517 +0.39(+0.30%)
Jul 27, 2023 133.82 134.31 132.61 132.64 8,943,225 -0.98(-0.74%)
Jul 26, 2023 133.07 134.06 132.72 133.63 8,338,154 -0.09(-0.07%)
Jul 25, 2023 132.88 134.25 132.70 133.71 7,929,391 -0.06(-0.04%)
Jul 24, 2023 134.07 134.66 133.66 133.77 12,228,949 -0.30(-0.22%)
Jul 21, 2023 132.86 134.48 132.63 134.07 11,529,651 +1.34(+1.01%)
Jul 20, 2023 131.44 133.27 131.34 132.73 12,853,472 +2.16(+1.66%)
Jul 19, 2023 130.60 131.38 130.34 130.56 12,686,160 +0.60(+0.46%)
Jul 18, 2023 129.06 130.45 128.82 129.97 8,262,038 +0.95(+0.74%)
Jul 17, 2023 129.26 129.53 128.53 129.01 8,033,287 -0.59(-0.46%)
Jul 14, 2023 128.65 130.01 128.51 129.60 13,570,940 +1.92(+1.50%)
Jul 13, 2023 127.96 128.28 127.55 127.68 7,648,013 +0.05(+0.04%)
Jul 12, 2023 128.30 128.42 127.43 127.63 12,093,026 -0.34(-0.27%)
Jul 11, 2023 127.77 128.39 127.42 127.98 7,397,016 +0.03(+0.02%)
Jul 10, 2023 126.95 128.10 126.73 127.95 7,604,504 +1.00(+0.79%)
Jul 07, 2023 127.73 128.18 126.88 126.94 8,891,534 -1.50(-1.16%)
Jul 06, 2023 128.61 128.92 128.12 128.44 8,346,032 -1.03(-0.80%)
Jul 05, 2023 129.27 129.75 128.97 129.47 8,070,705 -0.07(-0.05%)
Jul 03, 2023 130.24 130.24 128.99 129.54 5,325,254 -1.07(-0.82%)
Jun 30, 2023 129.81 130.92 129.73 130.62 8,394,716 +1.33(+1.03%)
Jun 29, 2023 128.15 129.37 127.94 129.29 7,970,363 +0.84(+0.65%)
Jun 28, 2023 128.83 128.86 128.04 128.45 11,074,045 -0.41(-0.32%)
Jun 27, 2023 129.16 129.30 127.97 128.86 8,717,370 -0.29(-0.23%)
Jun 26, 2023 129.57 129.78 127.91 129.16 7,207,895 -0.74(-0.57%)
Jun 23, 2023 130.15 130.43 129.54 129.90 8,227,644 -0.43(-0.33%)
Jun 22, 2023 129.64 130.52 129.47 130.33 8,166,725 +0.89(+0.68%)
Jun 21, 2023 129.11 129.89 128.51 129.44 9,597,719 +0.02(+0.01%)
Jun 20, 2023 128.33 129.99 128.31 129.42 8,724,632 -0.14(-0.11%)
Jun 16, 2023 129.91 130.59 129.43 129.57 10,749,871 -0.01(-0.01%)
Jun 15, 2023 127.61 129.75 129.58 10,814,630 -1.06(-0.81%)
May 08, 2023 130.72 130.76 130.03 130.64 5,413,438 -0.28(-0.22%)
May 05, 2023 130.61 131.37 130.18 130.92 7,806,317 +1.17(+0.90%)
May 04, 2023 130.25 130.32 129.21 129.75 9,820,614 -1.04(-0.79%)
May 03, 2023 131.58 132.21 130.61 130.79 9,143,818 -0.18(-0.13%)
May 02, 2023 131.32 132.16 130.03 130.97 14,658,763 -0.57(-0.43%)
May 01, 2023 131.05 132.06 130.79 131.54 6,932,416 +0.68(+0.52%)
Apr 28, 2023 129.60 131.23 129.39 130.86 8,205,494 +1.11(+0.85%)
Apr 27, 2023 129.14 129.94 128.01 129.75 10,212,959 +0.68(+0.52%)
Apr 26, 2023 129.78 129.87 128.31 129.08 10,335,099 -1.86(-1.42%)
Apr 25, 2023 132.16 132.56 130.75 130.94 7,909,057 -1.41(-1.07%)
Apr 24, 2023 131.75 132.39 131.42 132.35 6,428,187 +0.74(+0.56%)
Apr 21, 2023 131.45 132.06 131.04 131.62 6,669,373 +0.88(+0.67%)
Apr 20, 2023 130.65 130.93 130.12 130.74 6,807,229 -0.54(-0.41%)
Apr 19, 2023 130.91 131.47 130.51 131.27 7,191,347 +0.40(+0.31%)
Apr 18, 2023 132.04 132.04 130.70 130.87 7,340,850 -0.90(-0.68%)
Apr 17, 2023 131.92 132.07 131.08 131.77 7,333,601 -0.11(-0.08%)
Apr 14, 2023 132.65 132.93 131.39 131.88 6,767,307 -1.07(-0.80%)
Apr 13, 2023 131.80 133.10 131.51 132.95 9,564,745 +1.70(+1.30%)
Apr 12, 2023 131.72 132.20 131.01 131.25 9,171,824 +0.04(+0.03%)
Apr 11, 2023 131.07 131.68 130.99 131.21 9,068,638 +0.44(+0.34%)
Apr 10, 2023 130.50 130.83 129.81 130.76 8,187,780 -0.09(-0.07%)
Apr 06, 2023 131.04 131.43 130.41 130.85 8,445,007 +0.32(+0.25%)
Apr 05, 2023 129.03 130.75 128.88 130.53 12,575,232 +2.21(+1.73%)
Apr 04, 2023 128.43 129.06 128.08 128.31 9,237,085 +0.02(+0.02%)
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.