Skip to main content

HEALTHCARE (NY: XLV )

146.54 -0.09 (-0.06%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 27.54 27.60 27.35 27.40 1,379,347 -0.19(-0.70%)
Sep 27, 2007 27.64 27.64 27.49 27.60 1,061,215 +0.11(+0.39%)
Sep 26, 2007 27.42 27.59 27.39 27.49 969,748 +0.15(+0.57%)
Sep 25, 2007 27.38 27.46 27.29 27.33 2,353,482 -0.09(-0.34%)
Sep 24, 2007 27.38 27.49 27.34 27.42 1,786,882 -0.05(-0.20%)
Sep 21, 2007 27.47 27.53 27.44 27.48 1,769,208 +0.04(+0.14%)
Sep 20, 2007 27.50 27.62 27.39 27.44 1,349,804 -0.03(-0.11%)
Sep 19, 2007 27.47 27.65 27.40 27.47 2,094,564 +0.11(+0.40%)
Sep 18, 2007 26.87 27.37 26.86 27.36 3,004,098 +0.48(+1.79%)
Sep 17, 2007 26.91 26.98 26.72 26.88 3,564,475 -0.09(-0.32%)
Sep 14, 2007 27.13 27.13 26.91 26.97 1,470,942 -0.08(-0.29%)
Sep 13, 2007 27.18 27.24 27.05 27.05 1,147,521 +0.06(+0.23%)
Sep 12, 2007 26.87 27.08 26.85 26.98 1,564,989 +0.12(+0.43%)
Sep 11, 2007 26.73 26.91 26.64 26.87 1,115,011 +0.20(+0.76%)
Sep 10, 2007 26.67 26.77 26.50 26.67 1,364,511 +0.02(+0.09%)
Sep 07, 2007 26.69 26.90 26.53 26.64 2,949,239 -0.29(-1.07%)
Sep 06, 2007 26.83 27.02 26.77 26.93 2,710,704 +0.09(+0.32%)
Sep 05, 2007 26.84 26.89 26.70 26.84 1,120,042 -0.05(-0.20%)
Sep 04, 2007 26.75 26.99 26.73 26.90 1,156,422 +0.23(+0.87%)
Aug 31, 2007 26.73 26.87 26.62 26.67 1,399,988 +0.12(+0.47%)
Aug 30, 2007 26.46 26.70 26.46 26.54 1,486,552 +0.00(+0.00%)
Aug 29, 2007 26.36 26.62 26.25 26.54 1,677,225 +0.19(+0.74%)
Aug 28, 2007 26.62 26.63 26.26 26.35 1,867,898 -0.27(-1.02%)
Aug 27, 2007 26.71 26.78 26.62 26.62 956,590 -0.19(-0.69%)
Aug 24, 2007 26.59 26.80 26.53 26.80 6,091,215 +0.16(+0.61%)
Aug 23, 2007 26.53 26.70 26.46 26.64 7,824,559 +0.17(+0.64%)
Aug 22, 2007 26.42 26.51 26.33 26.47 3,538,416 +0.13(+0.50%)
Aug 21, 2007 26.19 26.39 26.15 26.34 2,011,366 +0.07(+0.27%)
Aug 20, 2007 26.29 26.38 26.11 26.27 2,005,874 +0.12(+0.47%)
Aug 17, 2007 26.67 26.67 25.88 26.15 2,398,441 +0.06(+0.24%)
Aug 16, 2007 25.80 26.14 25.53 26.08 4,457,981 +0.01(+0.03%)
Aug 15, 2007 26.12 26.46 26.01 26.08 2,581,567 -0.06(-0.24%)
Aug 14, 2007 26.50 26.51 26.11 26.14 1,752,824 -0.22(-0.82%)
Aug 13, 2007 26.45 26.63 26.36 26.36 2,671,744 +0.08(+0.29%)
Aug 10, 2007 26.26 26.45 26.06 26.28 3,061,645 -0.14(-0.53%)
Aug 09, 2007 26.74 26.94 26.39 26.42 2,874,801 -0.64(-2.35%)
Aug 08, 2007 26.82 27.05 26.70 27.05 3,145,295 +0.31(+1.16%)
Aug 07, 2007 26.58 26.97 26.56 26.74 2,263,177 +0.12(+0.47%)
Aug 06, 2007 26.23 26.73 26.23 26.62 4,414,023 +0.38(+1.45%)
Aug 03, 2007 26.42 26.48 26.23 26.24 4,818,886 -0.23(-0.88%)
Aug 02, 2007 26.26 26.59 26.26 26.47 3,078,247 +0.22(+0.86%)
Aug 01, 2007 26.02 26.36 25.95 26.25 5,162,288 +0.18(+0.68%)
Jul 31, 2007 26.72 26.74 26.06 26.07 3,475,602 -0.29(-1.09%)
Jul 30, 2007 26.11 26.36 26.05 26.36 3,854,521 +0.33(+1.25%)
Jul 27, 2007 26.56 26.83 26.03 26.03 4,401,092 -0.64(-2.38%)
Jul 26, 2007 27.05 27.08 26.56 26.67 4,460,006 -0.56(-2.05%)
Jul 25, 2007 27.41 27.90 27.08 27.22 2,748,374 -0.02(-0.06%)
Jul 24, 2007 27.43 27.55 27.17 27.24 3,680,870 -0.28(-1.01%)
Jul 23, 2007 27.55 27.69 27.46 27.52 2,471,894 +0.21(+0.77%)
Jul 20, 2007 27.47 27.52 27.22 27.31 2,737,949 -0.26(-0.93%)
Jul 19, 2007 27.65 27.67 27.46 27.56 1,719,064 -0.15(-0.53%)
Jul 18, 2007 27.72 27.72 27.51 27.71 2,899,055 -0.08(-0.28%)
Jul 17, 2007 27.75 27.85 27.73 27.79 1,870,994 -0.09(-0.31%)
Jul 16, 2007 27.81 27.91 27.81 27.87 1,790,976 +0.03(+0.11%)
Jul 13, 2007 27.86 27.94 27.77 27.84 2,330,712 -0.07(-0.25%)
Jul 12, 2007 27.43 27.93 27.43 27.91 1,114,043 +0.51(+1.87%)
Jul 11, 2007 27.28 27.48 27.27 27.40 2,216,207 +0.09(+0.34%)
Jul 10, 2007 27.43 27.53 27.25 27.31 2,472,672 -0.23(-0.84%)
Jul 09, 2007 27.63 27.65 27.47 27.54 1,631,686 -0.09(-0.31%)
Jul 06, 2007 27.51 27.63 27.46 27.63 1,261,344 +0.06(+0.22%)
Jul 05, 2007 27.50 27.61 27.42 27.56 4,199,932 -0.01(-0.03%)
Jul 03, 2007 27.63 27.63 27.55 27.57 866,566 +0.05(+0.17%)
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.