Skip to main content

HEALTHCARE (NY: XLV )

146.01 -0.62 (-0.42%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 47.17 47.52 47.02 47.24 12,817,396 -0.41(-0.87%)
Jan 30, 2014 47.27 47.77 47.24 47.66 12,690,312 +0.85(+1.82%)
Jan 29, 2014 46.92 47.28 46.65 46.81 14,546,025 -0.43(-0.91%)
Jan 28, 2014 46.91 47.43 46.88 47.24 10,428,843 +0.62(+1.34%)
Jan 27, 2014 46.97 47.07 46.46 46.61 16,356,508 -0.38(-0.81%)
Jan 24, 2014 47.84 47.93 46.99 46.99 15,518,734 -1.13(-2.35%)
Jan 23, 2014 48.27 48.42 47.81 48.12 8,337,676 -0.34(-0.70%)
Jan 22, 2014 48.45 48.55 48.30 48.46 6,385,326 +0.04(+0.09%)
Jan 21, 2014 48.38 48.50 48.05 48.42 6,747,632 +0.28(+0.58%)
Jan 17, 2014 48.19 48.14 48.14 48.14 8,181,718 -0.05(-0.11%)
Jan 16, 2014 48.06 48.27 48.00 48.19 6,502,494 +0.12(+0.25%)
Jan 15, 2014 48.11 48.11 47.95 48.07 11,908,495 -0.04(-0.09%)
Jan 14, 2014 47.59 48.19 47.54 48.11 8,224,058 +0.60(+1.26%)
Jan 13, 2014 48.00 48.18 47.41 47.52 15,179,523 -0.39(-0.81%)
Jan 10, 2014 47.84 47.91 47.46 47.90 9,160,966 +0.19(+0.39%)
Jan 09, 2014 47.43 47.75 47.32 47.72 7,348,750 +0.35(+0.75%)
Jan 08, 2014 47.03 47.43 46.90 47.36 9,230,019 +0.41(+0.88%)
Jan 07, 2014 46.67 47.10 46.67 46.95 6,768,001 +0.49(+1.05%)
Jan 06, 2014 46.80 46.95 46.39 46.46 10,806,491 -0.19(-0.42%)
Jan 03, 2014 46.62 46.86 46.56 46.65 4,314,323 +0.11(+0.24%)
Jan 02, 2014 46.70 46.79 46.43 46.54 10,389,858 -0.26(-0.56%)
Dec 31, 2013 46.87 46.81 46.81 46.81 7,116,289 -0.03(-0.05%)
Dec 30, 2013 46.76 46.83 46.52 46.83 2,810,620 +0.08(+0.16%)
Dec 27, 2013 46.93 46.93 46.67 46.76 3,163,002 -0.04(-0.09%)
Dec 26, 2013 46.47 46.80 46.47 46.80 3,070,859 +0.35(+0.75%)
Dec 24, 2013 46.54 46.56 46.38 46.45 3,899,148 -0.08(-0.18%)
Dec 23, 2013 46.60 46.61 46.41 46.54 4,559,467 +0.18(+0.38%)
Dec 20, 2013 46.26 46.49 46.17 46.36 8,070,170 +0.23(+0.50%)
Dec 19, 2013 46.12 46.16 45.87 46.13 7,957,863 -0.10(-0.22%)
Dec 18, 2013 45.23 46.24 44.98 46.23 12,132,202 +1.12(+2.48%)
Dec 17, 2013 45.35 45.42 44.90 45.11 6,099,633 -0.22(-0.48%)
Dec 16, 2013 45.45 45.72 45.25 45.33 7,386,435 +0.08(+0.19%)
Dec 13, 2013 45.34 45.44 45.05 45.24 5,137,946 +0.03(+0.07%)
Dec 12, 2013 45.54 45.56 45.19 45.21 6,714,142 -0.33(-0.72%)
Dec 11, 2013 46.29 46.34 45.48 45.54 11,709,488 -0.80(-1.72%)
Dec 10, 2013 46.45 46.50 46.13 46.34 4,216,845 -0.18(-0.40%)
Dec 09, 2013 46.60 46.65 46.46 46.52 4,633,971 +0.09(+0.20%)
Dec 06, 2013 46.22 46.45 46.09 46.43 5,764,152 +0.60(+1.30%)
Dec 05, 2013 45.86 46.08 45.72 45.83 4,296,899 -0.08(-0.18%)
Dec 04, 2013 45.88 46.22 45.55 45.92 4,131,975 -0.16(-0.35%)
Dec 03, 2013 46.40 46.40 45.97 46.08 5,235,843 -0.40(-0.87%)
Dec 02, 2013 46.45 46.59 46.33 46.48 5,618,941 +0.02(+0.04%)
Nov 29, 2013 46.58 46.64 46.36 46.46 3,374,950 -0.03(-0.05%)
Nov 27, 2013 46.57 46.72 46.40 46.49 5,292,034 -0.02(-0.04%)
Nov 26, 2013 46.65 46.77 46.47 46.50 5,338,131 -0.13(-0.29%)
Nov 25, 2013 46.70 46.84 46.56 46.64 6,267,966 +0.18(+0.40%)
Nov 22, 2013 46.07 46.45 46.02 46.45 7,046,468 +0.61(+1.34%)
Nov 21, 2013 45.81 45.98 45.72 45.84 5,459,435 +0.19(+0.41%)
Nov 20, 2013 45.56 45.87 45.47 45.66 5,642,259 +0.13(+0.30%)
Nov 19, 2013 45.34 45.59 45.22 45.52 5,369,994 +0.05(+0.11%)
Nov 18, 2013 45.71 45.84 45.37 45.47 4,515,526 -0.20(-0.44%)
Nov 15, 2013 45.43 45.67 45.34 45.67 4,762,574 +0.26(+0.58%)
Nov 14, 2013 45.15 45.46 45.14 45.41 7,358,168 +0.37(+0.83%)
Nov 13, 2013 44.60 45.03 44.49 45.03 6,175,943 +0.25(+0.56%)
Nov 12, 2013 44.73 44.81 44.58 44.78 3,644,222 -0.03(-0.06%)
Nov 11, 2013 44.65 44.88 44.65 44.81 6,060,348 +0.11(+0.24%)
Nov 08, 2013 44.05 44.73 44.05 44.70 7,926,631 +0.65(+1.47%)
Nov 07, 2013 44.62 44.75 44.02 44.05 7,154,122 -0.40(-0.89%)
Nov 06, 2013 44.71 44.81 44.39 44.44 5,632,804 -0.10(-0.23%)
Nov 05, 2013 44.56 44.65 44.34 44.55 5,052,434 -0.15(-0.34%)
Nov 04, 2013 44.71 44.83 44.55 44.70 3,753,740 +0.04(+0.08%)
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.