Skip to main content

HEALTHCARE (NY: XLV )

146.29 -0.34 (-0.23%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 99.42 99.69 97.86 99.16 7,365,116 -0.57(-0.57%)
Jul 30, 2020 99.46 99.90 98.66 99.73 5,692,910 -0.69(-0.69%)
Jul 29, 2020 99.61 100.83 99.54 100.43 5,799,978 +1.04(+1.05%)
Jul 28, 2020 99.54 100.04 99.20 99.38 6,640,346 -0.11(-0.11%)
Jul 27, 2020 98.72 99.75 98.41 99.50 6,315,546 +0.74(+0.75%)
Jul 24, 2020 99.69 99.75 98.12 98.75 6,641,951 -1.10(-1.10%)
Jul 23, 2020 100.62 101.04 99.52 99.85 7,417,968 -0.45(-0.45%)
Jul 22, 2020 99.86 100.47 99.35 100.30 6,011,676 +0.89(+0.90%)
Jul 21, 2020 99.82 100.19 99.20 99.41 7,937,919 -0.07(-0.07%)
Jul 20, 2020 99.72 100.06 99.15 99.48 7,211,790 -0.02(-0.02%)
Jul 17, 2020 98.67 99.83 98.53 99.50 8,033,686 +1.34(+1.37%)
Jul 16, 2020 98.22 98.23 97.46 98.15 6,823,951 -0.16(-0.16%)
Jul 15, 2020 97.77 98.59 97.56 98.31 10,224,342 +1.26(+1.30%)
Jul 14, 2020 94.94 97.21 94.76 97.05 11,589,806 +1.89(+1.98%)
Jul 13, 2020 95.17 96.91 94.92 95.16 10,820,651 +0.54(+0.57%)
Jul 10, 2020 94.93 95.02 93.93 94.63 11,177,515 -0.23(-0.24%)
Jul 09, 2020 95.50 95.86 93.66 94.85 11,198,275 -0.75(-0.79%)
Jul 08, 2020 95.93 96.22 94.97 95.61 5,986,415 +0.01(+0.01%)
Jul 07, 2020 95.73 96.75 95.47 95.60 6,293,188 -0.84(-0.87%)
Jul 06, 2020 96.56 96.99 95.97 96.43 6,784,496 +0.97(+1.01%)
Jul 02, 2020 95.59 96.01 95.25 95.47 6,920,149 +0.71(+0.75%)
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.