Skip to main content

HEALTHCARE (NY: XLV )

146.41 -0.22 (-0.15%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 71.20 71.34 71.04 71.04 6,203,700 -0.06(-0.09%)
Jul 28, 2017 70.78 71.20 70.47 71.11 7,226,237 +0.36(+0.50%)
Jul 27, 2017 71.31 71.31 70.46 70.75 14,097,513 -0.49(-0.69%)
Jul 26, 2017 71.32 71.39 71.04 71.24 5,582,254 -0.24(-0.34%)
Jul 25, 2017 72.16 72.22 71.37 71.48 9,542,588 -0.52(-0.72%)
Jul 24, 2017 71.96 72.07 71.69 72.00 5,034,265 -0.03(-0.04%)
Jul 21, 2017 71.95 72.12 71.89 72.02 5,394,126 -0.08(-0.11%)
Jul 20, 2017 71.80 72.22 71.80 72.10 9,307,403 +0.47(+0.66%)
Jul 19, 2017 71.36 71.63 71.36 71.63 9,196,132 +0.58(+0.81%)
Jul 18, 2017 70.91 71.12 70.57 71.05 9,044,121 +0.05(+0.08%)
Jul 17, 2017 71.35 71.39 70.98 71.00 6,458,827 -0.26(-0.36%)
Jul 14, 2017 70.93 71.41 70.79 71.26 6,465,942 +0.48(+0.68%)
Jul 13, 2017 70.78 71.00 70.30 70.78 10,612,872 +0.06(+0.09%)
Jul 12, 2017 70.58 70.95 70.56 70.72 9,904,979 +0.48(+0.68%)
Jul 11, 2017 70.27 70.42 69.88 70.23 4,630,155 -0.08(-0.11%)
Jul 10, 2017 70.47 70.50 70.14 70.31 4,025,779 -0.13(-0.19%)
Jul 07, 2017 70.34 70.53 70.16 70.45 4,915,723 +0.36(+0.51%)
Jul 06, 2017 70.71 70.84 69.99 70.09 7,221,307 -0.92(-1.29%)
Jul 05, 2017 70.69 71.10 70.44 71.01 10,070,602 +0.42(+0.59%)
Jul 03, 2017 70.71 70.92 70.58 70.59 6,639,361 +0.12(+0.18%)
Jun 30, 2017 70.84 70.84 70.47 70.47 8,790,797 -0.10(-0.14%)
Jun 29, 2017 71.13 71.20 70.13 70.56 9,497,471 -0.65(-0.91%)
Jun 28, 2017 71.07 71.39 71.04 71.21 9,753,601 +0.37(+0.53%)
Jun 27, 2017 71.49 71.58 70.82 70.84 9,476,558 -0.65(-0.91%)
Jun 26, 2017 71.76 71.76 71.38 71.49 8,360,126 -0.07(-0.10%)
Jun 23, 2017 71.58 71.71 71.29 71.56 9,872,801 -0.11(-0.15%)
Jun 22, 2017 71.04 72.10 71.02 71.67 13,877,121 +0.74(+1.04%)
Jun 21, 2017 70.18 70.96 70.14 70.93 10,659,654 +0.89(+1.27%)
Jun 20, 2017 69.80 70.43 69.77 70.04 8,655,573 +0.23(+0.33%)
Jun 19, 2017 69.19 69.87 69.15 69.81 9,327,130 +0.72(+1.04%)
Jun 16, 2017 69.06 69.23 68.72 69.09 15,928,959 +0.11(+0.16%)
Jun 15, 2017 68.78 69.03 68.59 68.97 9,241,800 -0.07(-0.10%)
Jun 14, 2017 68.83 69.24 68.81 69.04 7,657,015 +0.33(+0.48%)
Jun 13, 2017 68.64 68.81 68.47 68.72 6,313,761 +0.14(+0.21%)
Jun 12, 2017 68.61 68.86 68.25 68.58 8,693,853 -0.09(-0.13%)
Jun 09, 2017 68.29 68.87 68.20 68.66 15,149,715 +0.46(+0.68%)
Jun 08, 2017 68.35 68.52 68.02 68.20 7,117,554 -0.19(-0.28%)
Jun 07, 2017 68.30 68.46 68.18 68.40 4,985,204 +0.19(+0.27%)
Jun 06, 2017 68.25 68.46 68.10 68.21 4,873,190 -0.17(-0.25%)
Jun 05, 2017 68.58 68.65 68.22 68.38 6,275,912 -0.19(-0.28%)
Jun 02, 2017 68.33 68.66 68.27 68.58 5,456,318 +0.44(+0.65%)
Jun 01, 2017 67.50 68.19 67.43 68.13 10,330,036 +0.74(+1.10%)
May 31, 2017 67.26 67.54 67.20 67.39 6,643,332 +0.27(+0.40%)
May 30, 2017 67.01 67.29 67.01 67.12 5,251,046 -0.10(-0.14%)
May 26, 2017 67.29 67.49 67.15 67.22 5,088,710 -0.12(-0.18%)
May 25, 2017 67.18 67.48 67.02 67.34 5,057,100 +0.32(+0.48%)
May 24, 2017 66.89 67.08 66.73 67.03 5,888,442 +0.17(+0.25%)
May 23, 2017 66.72 66.99 66.67 66.86 4,759,877 +0.22(+0.33%)
May 22, 2017 66.40 66.71 66.25 66.64 5,643,839 +0.18(+0.27%)
May 19, 2017 66.39 66.67 66.30 66.46 10,397,609 +0.19(+0.28%)
May 18, 2017 65.94 66.65 65.94 66.27 12,069,381 +0.29(+0.44%)
May 17, 2017 66.32 66.50 65.98 65.98 12,908,783 -0.88(-1.31%)
May 16, 2017 67.04 67.11 66.67 66.86 6,176,895 -0.26(-0.38%)
May 15, 2017 66.72 67.15 66.65 67.11 8,264,966 +0.43(+0.65%)
May 12, 2017 66.77 66.86 66.64 66.68 2,978,270 -0.12(-0.17%)
May 11, 2017 66.65 66.82 66.46 66.80 7,667,418 +0.04(+0.05%)
May 10, 2017 66.85 66.86 66.48 66.76 4,871,439 -0.19(-0.29%)
May 09, 2017 66.91 67.08 66.83 66.95 4,324,143 +0.08(+0.12%)
May 08, 2017 67.24 67.29 66.78 66.87 7,404,404 -0.42(-0.62%)
May 05, 2017 67.48 67.49 67.02 67.29 6,457,832 -0.04(-0.05%)
May 04, 2017 67.11 67.33 67.02 67.33 4,826,776 +0.44(+0.66%)
May 03, 2017 67.01 67.06 66.73 66.88 9,138,102 -0.33(-0.49%)
May 02, 2017 67.09 67.23 66.70 67.21 5,920,109 +0.19(+0.28%)
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.