Skip to main content

HEALTHCARE (NY: XLV )

146.19 -0.44 (-0.30%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 62.20 62.51 61.27 61.59 16,944,408 -0.88(-1.40%)
Apr 29, 2015 62.61 63.06 62.06 62.47 15,904,682 -0.58(-0.91%)
Apr 28, 2015 62.92 63.16 62.02 63.05 18,392,760 +0.31(+0.49%)
Apr 27, 2015 64.05 64.11 62.66 62.74 20,778,650 -1.16(-1.81%)
Apr 24, 2015 63.97 64.19 63.62 63.90 12,104,603 -0.21(-0.32%)
Apr 23, 2015 63.77 64.27 63.47 64.10 12,262,126 +0.24(+0.38%)
Apr 22, 2015 63.91 64.00 63.54 63.86 7,076,314 +0.10(+0.16%)
Apr 21, 2015 63.34 63.95 63.63 63.76 7,657,296 +0.42(+0.66%)
Apr 20, 2015 63.27 63.51 63.18 63.34 7,751,796 +0.39(+0.61%)
Apr 17, 2015 63.10 63.26 62.54 62.95 14,104,915 -0.55(-0.87%)
Apr 16, 2015 63.60 63.76 63.42 63.50 5,168,580 -0.03(-0.05%)
Apr 15, 2015 63.73 63.85 63.42 63.54 7,281,744 +0.16(+0.26%)
Apr 14, 2015 63.34 63.44 62.86 63.37 6,844,069 +0.10(+0.16%)
Apr 13, 2015 63.66 63.94 63.24 63.27 7,933,954 -0.34(-0.54%)
Apr 10, 2015 63.13 63.70 62.88 63.61 5,919,219 +0.54(+0.86%)
Apr 09, 2015 62.62 63.18 62.53 63.07 9,524,639 +0.47(+0.75%)
Apr 08, 2015 62.21 62.87 62.14 62.60 14,642,480 +0.52(+0.84%)
Apr 07, 2015 62.08 62.54 62.02 62.08 6,518,713 +0.15(+0.24%)
Apr 06, 2015 61.49 62.27 61.41 61.93 6,689,840 +0.09(+0.15%)
Apr 02, 2015 61.71 61.84 61.84 61.84 8,801,489 +0.19(+0.31%)
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.