Skip to main content

HEALTHCARE (NY: XLV )

146.30 -0.33 (-0.23%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 59.19 59.54 59.06 59.09 9,867,688 -0.18(-0.31%)
Mar 30, 2016 59.56 59.72 59.17 59.27 8,726,403 +0.01(+0.01%)
Mar 29, 2016 58.48 59.32 58.28 59.27 11,993,089 +0.68(+1.16%)
Mar 28, 2016 58.91 58.97 58.50 58.59 8,208,603 -0.17(-0.28%)
Mar 24, 2016 58.52 58.75 58.75 58.75 9,741,637 -0.03(-0.04%)
Mar 23, 2016 59.15 59.26 58.72 58.78 10,443,889 -0.42(-0.71%)
Mar 22, 2016 58.42 59.38 58.42 59.20 15,141,226 +0.58(+1.00%)
Mar 21, 2016 58.32 58.73 58.23 58.61 13,975,127 +0.34(+0.58%)
Mar 18, 2016 57.70 58.48 57.59 58.27 22,395,806 +0.68(+1.18%)
Mar 17, 2016 58.22 58.23 57.04 57.59 24,082,714 -0.68(-1.16%)
Mar 16, 2016 58.30 58.61 57.81 58.27 19,433,060 -0.14(-0.24%)
Mar 15, 2016 58.94 59.06 58.24 58.41 17,526,968 -0.92(-1.55%)
Mar 14, 2016 59.37 59.57 59.18 59.33 7,069,188 -0.25(-0.42%)
Mar 11, 2016 58.82 59.59 58.78 59.58 12,223,328 +1.14(+1.95%)
Mar 10, 2016 58.70 59.10 57.99 58.45 12,994,667 +0.03(+0.06%)
Mar 09, 2016 58.46 58.66 58.01 58.41 15,002,416 +0.10(+0.18%)
Mar 08, 2016 58.68 58.87 58.23 58.31 9,444,269 -0.72(-1.22%)
Mar 07, 2016 58.18 59.23 58.17 59.03 12,757,613 +0.47(+0.80%)
Mar 04, 2016 58.70 58.93 58.28 58.56 11,345,398 -0.14(-0.24%)
Mar 03, 2016 58.71 58.77 58.16 58.70 12,449,807 -0.17(-0.28%)
Mar 02, 2016 58.63 58.88 58.51 58.86 12,574,930 +0.10(+0.16%)
Mar 01, 2016 57.85 58.78 57.47 58.77 16,748,238 +1.23(+2.15%)
Feb 29, 2016 58.29 58.44 57.51 57.53 12,768,328 -0.93(-1.59%)
Feb 26, 2016 58.84 59.06 58.41 58.46 11,932,676 -0.10(-0.18%)
Feb 25, 2016 58.11 58.60 57.82 58.57 10,931,856 +0.72(+1.25%)
Feb 24, 2016 57.33 57.92 56.71 57.85 12,799,253 +0.19(+0.33%)
Feb 23, 2016 57.93 58.24 57.59 57.66 9,453,219 -0.43(-0.75%)
Feb 22, 2016 57.74 58.10 57.65 58.09 8,651,775 +0.82(+1.43%)
Feb 19, 2016 57.06 57.44 56.91 57.27 10,216,978 -0.06(-0.11%)
Feb 18, 2016 57.76 57.99 57.19 57.33 11,191,606 -0.36(-0.62%)
Feb 17, 2016 57.41 57.76 56.98 57.69 13,975,051 +0.72(+1.27%)
Feb 16, 2016 56.52 56.99 56.33 56.97 19,917,340 +1.05(+1.88%)
Feb 12, 2016 55.48 55.92 55.92 55.92 11,875,328 +0.74(+1.34%)
Feb 11, 2016 55.08 55.62 54.76 55.18 26,247,532 -0.90(-1.61%)
Feb 10, 2016 55.95 56.95 55.90 56.08 16,954,804 +0.49(+0.89%)
Feb 09, 2016 54.51 56.14 54.45 55.59 23,866,154 +0.41(+0.74%)
Feb 08, 2016 55.32 55.55 54.52 55.18 28,379,156 -0.76(-1.37%)
Feb 05, 2016 56.74 56.90 55.65 55.94 19,274,916 -1.11(-1.95%)
Feb 04, 2016 57.19 57.70 56.54 57.06 21,823,762 -0.31(-0.55%)
Feb 03, 2016 57.16 57.43 56.10 57.37 22,393,230 +0.37(+0.66%)
Feb 02, 2016 57.42 57.57 56.82 56.99 14,928,986 -0.83(-1.44%)
Feb 01, 2016 57.35 58.12 57.05 57.83 19,230,836 +0.09(+0.15%)
Jan 29, 2016 56.69 57.77 56.53 57.74 20,235,264 +0.93(+1.64%)
Jan 28, 2016 58.45 58.48 56.51 56.81 30,067,998 -1.36(-2.33%)
Jan 27, 2016 58.73 59.35 57.76 58.17 18,322,932 -0.67(-1.14%)
Jan 26, 2016 58.43 58.95 57.98 58.84 14,331,499 +0.44(+0.76%)
Jan 25, 2016 58.77 59.16 58.32 58.39 11,644,150 -0.55(-0.93%)
Jan 22, 2016 58.84 59.10 58.55 58.94 13,058,519 +0.92(+1.59%)
Jan 21, 2016 58.34 58.64 57.47 58.02 19,688,042 -0.17(-0.30%)
Jan 20, 2016 57.06 58.76 56.34 58.19 28,393,974 +0.11(+0.19%)
Jan 19, 2016 58.72 58.94 57.45 58.08 15,534,993 -0.01(-0.01%)
Jan 15, 2016 57.42 58.09 58.09 58.09 20,585,322 -0.83(-1.40%)
Jan 14, 2016 57.52 59.30 57.17 58.91 26,870,146 +1.54(+2.68%)
Jan 13, 2016 59.24 59.52 57.32 57.38 18,651,566 -1.75(-2.97%)
Jan 12, 2016 58.85 59.44 58.17 59.13 15,801,864 +0.75(+1.28%)
Jan 11, 2016 59.35 59.37 57.56 58.38 32,881,392 -0.70(-1.19%)
Jan 08, 2016 60.35 60.50 58.98 59.09 19,595,912 -0.90(-1.51%)
Jan 07, 2016 60.05 60.82 59.83 59.99 20,548,572 -1.24(-2.03%)
Jan 06, 2016 60.86 61.66 60.81 61.23 16,865,578 -0.50(-0.82%)
Jan 05, 2016 61.62 62.01 61.47 61.74 16,737,988 +0.30(+0.48%)
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.