Skip to main content

HEALTHCARE (NY: XLV )

146.55 -0.08 (-0.05%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 85.06 86.28 83.78 86.23 29,804,074 -1.13(-1.29%)
Feb 27, 2020 89.45 90.64 87.34 87.36 23,673,948 -3.07(-3.40%)
Feb 26, 2020 90.94 92.02 90.24 90.43 14,735,135 -0.01(-0.01%)
Feb 25, 2020 93.61 93.81 90.12 90.44 21,803,080 -2.83(-3.03%)
Feb 24, 2020 93.98 94.61 92.83 93.27 17,487,742 -3.04(-3.15%)
Feb 21, 2020 95.88 96.40 95.54 96.31 6,992,305 +0.06(+0.06%)
Feb 20, 2020 96.65 96.75 95.38 96.25 8,678,566 -0.62(-0.64%)
Feb 19, 2020 96.68 97.02 96.59 96.88 6,903,235 +0.45(+0.46%)
Feb 18, 2020 96.77 96.89 96.11 96.43 9,031,164 -0.34(-0.36%)
Feb 14, 2020 96.80 96.84 96.30 96.77 5,492,420 +0.07(+0.08%)
Feb 13, 2020 96.80 97.10 96.50 96.70 5,131,903 -0.46(-0.47%)
Feb 12, 2020 97.40 97.62 96.76 97.15 5,053,700 +0.12(+0.12%)
Feb 11, 2020 96.79 97.12 96.60 97.03 11,037,124 +0.58(+0.60%)
Feb 10, 2020 95.59 96.46 95.52 96.46 4,306,624 +0.51(+0.53%)
Feb 07, 2020 96.71 96.79 95.80 95.94 6,505,052 -0.75(-0.78%)
Feb 06, 2020 97.06 97.06 96.27 96.70 6,622,522 +0.08(+0.09%)
Feb 05, 2020 95.24 96.95 95.23 96.61 15,176,012 +1.83(+1.93%)
Feb 04, 2020 94.31 95.17 94.30 94.79 10,283,202 +1.64(+1.76%)
Feb 03, 2020 92.96 93.82 92.96 93.15 12,727,027 +0.84(+0.91%)
Jan 31, 2020 93.82 93.90 92.01 92.31 15,547,215 -1.88(-2.00%)
Jan 30, 2020 94.18 94.25 93.38 94.19 11,802,167 -0.69(-0.73%)
Jan 29, 2020 95.24 95.57 94.86 94.88 6,911,647 -0.26(-0.27%)
Jan 28, 2020 94.96 95.52 94.70 95.14 8,676,426 +0.47(+0.49%)
Jan 27, 2020 94.25 95.04 94.12 94.68 12,632,228 -0.73(-0.76%)
Jan 24, 2020 97.14 97.18 95.16 95.40 17,143,328 -1.62(-1.67%)
Jan 23, 2020 97.35 97.49 96.35 97.02 9,152,898 -0.49(-0.51%)
Jan 22, 2020 97.61 97.84 97.39 97.52 10,129,015 +0.12(+0.12%)
Jan 21, 2020 97.07 97.62 97.03 97.40 7,136,188 +0.10(+0.11%)
Jan 17, 2020 97.05 97.44 97.05 97.29 7,016,577 +0.00(+0.00%)
Jan 16, 2020 97.19 97.36 96.81 97.29 5,885,175 +0.50(+0.52%)
Jan 15, 2020 96.07 97.04 96.00 96.79 8,078,031 +0.83(+0.86%)
Jan 14, 2020 95.10 95.98 94.93 95.96 7,834,403 +0.58(+0.61%)
Jan 13, 2020 95.88 95.90 95.05 95.39 8,185,359 -0.34(-0.35%)
Jan 10, 2020 96.06 96.21 95.55 95.72 9,988,210 +0.03(+0.03%)
Jan 09, 2020 95.57 95.95 95.37 95.69 7,153,233 +0.41(+0.43%)
Jan 08, 2020 94.72 95.71 94.68 95.28 8,049,005 +0.61(+0.65%)
Jan 07, 2020 94.59 94.75 94.14 94.67 6,803,819 -0.19(-0.20%)
Jan 06, 2020 93.84 94.88 93.81 94.86 6,918,158 +0.59(+0.62%)
Jan 03, 2020 94.00 94.81 93.53 94.27 8,857,336 -0.83(-0.87%)
Jan 02, 2020 95.13 95.25 94.42 95.10 6,741,662 +0.25(+0.27%)
Dec 31, 2019 94.45 94.93 94.30 94.85 5,097,956 +0.19(+0.20%)
Dec 30, 2019 95.23 95.43 94.52 94.66 6,084,111 -0.57(-0.60%)
Dec 27, 2019 95.41 95.42 95.02 95.23 3,896,801 +0.03(+0.03%)
Dec 26, 2019 95.39 95.50 94.90 95.20 3,145,627 -0.06(-0.07%)
Dec 24, 2019 95.39 95.51 95.04 95.27 2,239,391 -0.12(-0.13%)
Dec 23, 2019 95.23 95.49 94.99 95.39 5,157,060 +0.38(+0.40%)
Dec 20, 2019 94.62 95.22 94.62 95.01 9,281,523 +0.67(+0.71%)
Dec 19, 2019 94.17 94.44 94.01 94.34 7,204,102 +0.37(+0.39%)
Dec 18, 2019 93.88 94.16 93.78 93.97 5,647,191 +0.13(+0.14%)
Dec 17, 2019 94.07 94.20 93.72 93.84 5,040,264 -0.10(-0.11%)
Dec 16, 2019 93.48 94.29 93.48 93.95 8,390,539 +1.00(+1.08%)
Dec 13, 2019 92.91 93.48 92.56 92.94 6,982,587 -0.06(-0.07%)
Dec 12, 2019 92.20 93.31 92.15 93.01 10,603,482 +0.86(+0.93%)
Dec 11, 2019 92.14 92.38 91.96 92.15 6,582,330 +0.08(+0.09%)
Dec 10, 2019 91.84 92.15 91.48 92.07 6,542,805 +0.20(+0.22%)
Dec 09, 2019 92.55 92.56 91.86 91.86 5,588,649 -0.64(-0.70%)
Dec 06, 2019 92.38 92.82 92.31 92.51 6,141,824 +0.61(+0.66%)
Dec 05, 2019 91.96 92.04 91.13 91.90 8,021,603 +0.00(+0.00%)
Dec 04, 2019 91.42 92.02 91.33 91.90 6,770,433 +0.85(+0.93%)
Dec 03, 2019 90.56 91.13 90.32 91.05 8,488,066 -0.20(-0.22%)
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.