Skip to main content

HEALTHCARE (NY: XLV )

146.26 -0.37 (-0.25%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 23.78 24.01 23.78 24.02 3,163,262 +0.24(+1.01%)
Apr 27, 2006 23.84 23.91 23.70 23.78 5,766,374 -0.13(-0.55%)
Apr 26, 2006 23.89 24.03 23.83 23.91 2,828,230 +0.00(+0.00%)
Apr 25, 2006 24.04 24.06 23.84 23.91 3,539,835 -0.15(-0.61%)
Apr 24, 2006 23.78 24.11 23.78 24.06 2,089,533 -0.09(-0.39%)
Apr 21, 2006 24.35 24.35 24.05 24.15 1,506,677 -0.05(-0.22%)
Apr 20, 2006 24.04 24.24 23.99 24.21 4,509,971 +0.22(+0.90%)
Apr 19, 2006 24.11 24.11 23.90 23.99 1,813,715 -0.14(-0.58%)
Apr 18, 2006 24.01 24.15 23.94 24.13 9,871,133 +0.22(+0.94%)
Apr 17, 2006 24.05 24.05 23.82 23.91 1,962,719 -0.14(-0.58%)
Apr 13, 2006 24.10 24.08 23.94 24.05 2,276,723 -0.05(-0.23%)
Apr 12, 2006 23.95 24.10 23.92 24.10 5,440,888 +0.16(+0.68%)
Apr 11, 2006 24.21 24.21 23.82 23.94 2,958,527 -0.26(-1.09%)
Apr 10, 2006 24.26 24.26 24.05 24.20 2,435,273 -0.05(-0.19%)
Apr 07, 2006 24.60 24.64 24.22 24.25 2,364,835 -0.29(-1.20%)
Apr 06, 2006 24.70 24.70 24.42 24.54 2,859,191 -0.19(-0.75%)
Apr 05, 2006 24.70 24.84 24.69 24.73 2,462,494 -0.08(-0.31%)
Apr 04, 2006 24.70 24.87 24.68 24.80 3,249,568 +0.03(+0.13%)
Apr 03, 2006 24.88 24.95 24.77 24.77 1,480,489 -0.02(-0.06%)
Mar 31, 2006 24.90 24.98 24.77 24.79 1,155,648 -0.14(-0.56%)
Mar 30, 2006 24.91 25.11 24.86 24.93 890,409 -0.05(-0.19%)
Mar 29, 2006 25.06 25.06 24.91 24.98 649,294 +0.07(+0.28%)
Mar 28, 2006 24.99 25.10 24.88 24.91 1,307,748 -0.23(-0.93%)
Mar 27, 2006 25.26 25.27 25.11 25.14 1,004,709 -0.19(-0.77%)
Mar 24, 2006 25.27 25.42 25.27 25.33 600,529 -0.04(-0.15%)
Mar 23, 2006 25.41 25.42 25.24 25.37 2,203,060 -0.14(-0.55%)
Mar 22, 2006 25.31 25.52 25.28 25.51 721,796 +0.26(+1.01%)
Mar 21, 2006 25.37 25.44 25.16 25.25 1,716,315 -0.16(-0.61%)
Mar 20, 2006 25.40 25.46 25.31 25.41 962,137 +0.05(+0.18%)
Mar 17, 2006 25.39 25.42 25.32 25.36 509,837 -0.02(-0.09%)
Mar 16, 2006 25.39 25.44 25.33 25.39 1,051,410 +0.00(+0.00%)
Mar 15, 2006 25.36 25.41 25.24 25.39 940,464 +0.09(+0.34%)
Mar 14, 2006 25.12 25.31 25.08 25.30 1,120,429 +0.18(+0.71%)
Mar 13, 2006 25.29 25.29 25.08 25.12 982,907 -0.02(-0.06%)
Mar 10, 2006 25.11 25.18 25.05 25.14 808,489 +0.09(+0.37%)
Mar 09, 2006 25.19 25.20 25.02 25.05 492,163 -0.09(-0.34%)
Mar 08, 2006 24.91 25.22 24.91 25.13 633,297 +0.17(+0.68%)
Mar 07, 2006 24.88 25.08 24.88 24.96 1,605,239 +0.02(+0.06%)
Mar 06, 2006 25.08 25.10 24.88 24.94 1,126,105 -0.14(-0.56%)
Mar 03, 2006 25.09 25.32 25.06 25.08 1,026,254 -0.09(-0.34%)
Mar 02, 2006 25.19 25.22 25.08 25.17 977,102 -0.05(-0.18%)
Mar 01, 2006 25.16 25.25 25.05 25.22 1,702,511 +0.02(+0.09%)
Feb 28, 2006 25.53 25.42 25.12 25.19 1,177,450 -0.33(-1.31%)
Feb 27, 2006 25.35 25.60 25.35 25.53 1,997,293 +0.19(+0.77%)
Feb 24, 2006 25.32 25.39 25.24 25.33 859,060 +0.00(+0.00%)
Feb 23, 2006 25.36 25.42 25.25 25.33 1,020,190 -0.09(-0.37%)
Feb 22, 2006 25.17 25.46 25.17 25.42 827,969 +0.22(+0.86%)
Feb 21, 2006 25.38 25.43 25.15 25.21 893,763 -0.13(-0.52%)
Feb 17, 2006 25.22 25.36 25.21 25.34 975,554 -0.02(-0.06%)
Feb 16, 2006 25.20 25.37 25.13 25.36 1,498,034 +0.16(+0.65%)
Feb 15, 2006 25.05 25.22 25.01 25.19 1,257,177 +0.15(+0.59%)
Feb 14, 2006 24.85 25.32 24.84 25.05 1,161,454 +0.24(+0.97%)
Feb 13, 2006 24.82 24.83 24.68 24.80 831,581 -0.03(-0.12%)
Feb 10, 2006 24.74 24.84 24.63 24.84 1,047,798 -0.05(-0.22%)
Feb 09, 2006 24.87 25.08 24.87 24.89 1,924,662 +0.02(+0.09%)
Feb 08, 2006 24.52 24.87 24.42 24.87 1,983,876 +0.32(+1.29%)
Feb 07, 2006 24.61 24.70 24.49 24.55 1,713,992 -0.04(-0.16%)
Feb 06, 2006 24.72 24.73 24.51 24.59 1,193,060 -0.22(-0.91%)
Feb 03, 2006 24.82 24.94 24.70 24.81 1,062,247 -0.05(-0.19%)
Feb 02, 2006 25.15 25.15 24.80 24.86 1,161,712 -0.20(-0.80%)
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.