Skip to main content

HEALTHCARE (NY: XLV )

146.16 -0.47 (-0.32%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 22.91 23.21 22.91 23.11 19,867 +0.11(+0.47%)
May 28, 2002 23.18 23.18 22.84 23.01 16,899 -0.02(-0.10%)
May 27, 2002 23.06 23.18 23.03 23.03 57,666 +0.00(+0.00%)
May 24, 2002 23.06 23.18 23.03 23.03 57,666 -0.09(-0.40%)
May 23, 2002 23.08 23.12 22.84 23.12 19,996 +0.21(+0.91%)
May 22, 2002 22.94 23.03 22.74 22.91 65,922 -0.14(-0.61%)
May 21, 2002 23.37 23.38 22.98 23.05 60,633 -0.20(-0.87%)
May 20, 2002 23.26 23.35 23.11 23.25 44,894 -0.21(-0.89%)
May 17, 2002 23.53 23.58 23.37 23.46 50,054 -0.01(-0.03%)
May 16, 2002 23.55 23.56 23.40 23.47 25,801 +0.06(+0.26%)
May 15, 2002 23.18 23.64 23.18 23.41 162,291 +0.20(+0.87%)
May 14, 2002 23.04 23.21 22.87 23.21 45,539 +0.41(+1.80%)
May 13, 2002 22.63 22.82 22.53 22.80 56,247 +0.26(+1.17%)
May 10, 2002 22.94 22.94 22.48 22.53 35,477 -0.30(-1.32%)
May 09, 2002 23.02 23.02 22.83 22.84 31,477 -0.26(-1.14%)
May 08, 2002 22.76 23.11 22.71 23.10 265,755 +0.50(+2.23%)
May 07, 2002 22.71 22.80 22.53 22.60 85,402 +0.05(+0.21%)
May 06, 2002 22.94 23.03 22.55 22.55 180,610 -0.43(-1.89%)
May 03, 2002 23.12 23.12 22.79 22.98 56,247 -0.15(-0.64%)
May 02, 2002 23.22 23.33 23.06 23.13 175,966 -0.08(-0.33%)
May 01, 2002 22.87 23.29 22.74 23.21 327,162 +0.41(+1.80%)
Apr 30, 2002 22.52 22.84 22.44 22.80 104,238 +0.22(+1.00%)
Apr 29, 2002 22.96 23.02 22.48 22.57 868,091 -0.53(-2.28%)
Apr 26, 2002 23.46 23.48 23.06 23.10 54,312 -0.38(-1.62%)
Apr 25, 2002 23.33 23.57 23.33 23.48 26,317 +0.07(+0.30%)
Apr 24, 2002 23.48 23.66 23.39 23.41 44,120 +0.16(+0.67%)
Apr 23, 2002 23.41 23.46 23.25 23.25 29,413 -0.17(-0.73%)
Apr 22, 2002 23.60 23.60 23.39 23.43 51,473 -0.11(-0.46%)
Apr 19, 2002 23.33 23.59 23.33 23.53 57,537 +0.19(+0.80%)
Apr 18, 2002 23.33 23.40 22.99 23.35 248,210 +0.24(+1.04%)
Apr 17, 2002 23.10 23.16 23.05 23.11 212,088 +0.05(+0.24%)
Apr 16, 2002 23.02 23.08 22.92 23.05 70,954 +0.16(+0.68%)
Apr 15, 2002 23.01 23.01 22.83 22.90 98,432 -0.02(-0.07%)
Apr 12, 2002 23.02 23.05 22.87 22.91 34,961 +0.08(+0.34%)
Apr 11, 2002 23.14 23.24 22.84 22.84 224,472 -0.39(-1.67%)
Apr 10, 2002 23.08 23.29 22.98 23.22 404,051 +0.21(+0.91%)
Apr 09, 2002 23.06 23.18 22.97 23.01 116,235 +0.03(+0.13%)
Apr 08, 2002 22.67 22.99 22.67 22.98 68,244 +0.09(+0.41%)
Apr 05, 2002 22.79 22.94 22.66 22.89 77,404 +0.27(+1.20%)
Apr 04, 2002 22.36 22.63 22.36 22.62 35,348 +0.32(+1.43%)
Apr 03, 2002 22.67 22.67 22.25 22.30 29,413 -0.29(-1.30%)
Apr 02, 2002 22.71 22.71 22.53 22.60 52,893 -0.13(-0.58%)
Apr 01, 2002 22.56 22.84 22.40 22.73 31,864 -0.21(-0.91%)
Mar 29, 2002 22.63 22.98 22.63 22.94 26,317 +0.00(+0.00%)
Mar 28, 2002 22.63 22.98 22.63 22.94 26,317 +0.20(+0.89%)
Mar 27, 2002 22.36 22.78 22.36 22.74 17,932 +0.33(+1.49%)
Mar 26, 2002 22.63 22.87 22.37 22.40 99,206 -0.13(-0.58%)
Mar 25, 2002 22.91 22.98 22.53 22.53 58,569 -0.34(-1.49%)
Mar 22, 2002 22.91 23.02 22.75 22.87 82,306 -0.12(-0.54%)
Mar 21, 2002 23.18 23.18 22.83 23.00 110,688 -0.15(-0.64%)
Mar 20, 2002 23.06 23.33 23.06 23.15 31,219 +0.01(+0.03%)
Mar 19, 2002 23.33 23.33 23.10 23.14 106,689 -0.02(-0.10%)
Mar 18, 2002 23.14 23.25 22.98 23.16 53,151 +0.20(+0.88%)
Mar 15, 2002 22.74 23.05 22.63 22.96 129,007 +0.40(+1.79%)
Mar 14, 2002 22.44 22.63 22.44 22.56 18,448 +0.15(+0.69%)
Mar 13, 2002 22.48 22.58 22.36 22.40 40,895 -0.08(-0.34%)
Mar 12, 2002 22.40 22.59 22.39 22.48 51,473 -0.08(-0.34%)
Mar 11, 2002 22.63 22.67 22.48 22.56 48,506 -0.11(-0.48%)
Mar 08, 2002 22.71 22.77 22.49 22.67 60,246 +0.23(+1.04%)
Mar 07, 2002 22.62 22.67 22.29 22.43 57,795 -0.17(-0.75%)
Mar 06, 2002 22.44 22.71 22.39 22.60 138,295 +0.31(+1.39%)
Mar 05, 2002 22.36 22.59 22.29 22.29 139,457 -0.03(-0.14%)
Mar 04, 2002 22.17 22.32 22.01 22.32 181,126 +0.22(+1.02%)
Mar 01, 2002 21.74 22.10 21.63 22.10 167,967 +0.41(+1.89%)
Feb 28, 2002 21.63 21.85 21.55 21.69 27,220 +0.06(+0.29%)
Feb 27, 2002 21.70 21.80 21.48 21.63 30,961 -0.08(-0.36%)
Feb 26, 2002 21.71 21.86 21.55 21.70 30,058 -0.06(-0.28%)
Feb 25, 2002 21.55 21.77 21.39 21.77 35,090 +0.37(+1.74%)
Feb 22, 2002 21.20 21.43 21.13 21.39 21,673 +0.19(+0.91%)
Feb 21, 2002 21.30 21.51 21.20 21.20 19,738 -0.16(-0.73%)
Feb 20, 2002 20.97 21.36 20.93 21.36 28,639 +0.50(+2.42%)
Feb 19, 2002 21.12 21.24 20.85 20.85 75,985 -0.35(-1.65%)
Feb 18, 2002 21.55 21.55 21.20 21.20 167,709 +0.00(+0.00%)
Feb 15, 2002 21.55 21.55 21.20 21.20 25,672 -0.33(-1.55%)
Feb 14, 2002 21.59 21.70 21.47 21.53 64,503 +0.06(+0.29%)
Feb 13, 2002 21.36 21.67 21.24 21.47 270,657 +0.35(+1.65%)
Feb 12, 2002 21.24 21.35 21.05 21.12 44,765 -0.19(-0.91%)
Feb 11, 2002 21.12 21.35 21.12 21.32 156,357 +0.19(+0.92%)
Feb 08, 2002 20.77 21.12 20.75 21.12 26,833 +0.43(+2.06%)
Feb 07, 2002 20.46 20.89 20.46 20.70 65,277 +0.40(+1.95%)
Feb 06, 2002 20.50 20.53 20.30 20.30 17,803 -0.11(-0.53%)
Feb 05, 2002 20.23 20.49 20.23 20.41 91,079 +0.11(+0.53%)
Feb 04, 2002 20.60 20.60 20.19 20.30 45,281 -0.40(-1.91%)
Feb 01, 2002 20.97 20.97 20.70 20.70 31,219 -0.04(-0.19%)
Jan 31, 2002 20.74 20.81 20.62 20.74 73,405 +0.21(+1.02%)
Jan 30, 2002 20.43 20.58 20.04 20.53 44,894 -0.09(-0.41%)
Jan 29, 2002 20.89 20.97 20.46 20.61 42,185 -0.40(-1.88%)
Jan 28, 2002 20.89 21.01 20.84 21.01 61,536 +0.04(+0.18%)
Jan 25, 2002 20.89 21.08 20.81 20.97 37,283 +0.02(+0.11%)
Jan 24, 2002 20.77 21.05 20.77 20.94 78,565 +0.17(+0.82%)
Jan 23, 2002 20.89 20.89 20.55 20.77 1,172,032 -0.08(-0.37%)
Jan 22, 2002 20.93 21.00 20.68 20.85 1,336,517 -0.05(-0.26%)
Jan 21, 2002 20.89 21.08 20.85 20.91 26,575 +0.00(+0.00%)
Jan 18, 2002 20.89 21.08 20.85 20.91 26,575 -0.16(-0.77%)
Jan 17, 2002 21.08 21.08 20.77 21.07 75,856 +0.13(+0.63%)
Jan 16, 2002 21.28 21.37 20.93 20.94 110,946 -0.53(-2.46%)
Jan 15, 2002 21.39 21.49 21.25 21.46 19,222 +0.26(+1.24%)
Jan 14, 2002 21.24 21.39 21.17 21.20 99,851 -0.16(-0.73%)
Jan 11, 2002 21.39 21.51 21.36 21.36 6,837 -0.14(-0.65%)
Jan 10, 2002 21.43 21.54 21.28 21.49 12,900 +0.60(+2.89%)
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.