Skip to main content

HEALTHCARE (NY: XLV )

146.26 -0.37 (-0.25%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 60.02 60.35 59.25 59.33 16,212,233 -0.94(-1.56%)
Jan 29, 2015 59.77 60.33 59.29 60.27 14,149,838 +0.51(+0.85%)
Jan 28, 2015 60.75 60.98 59.67 59.77 12,848,244 -0.87(-1.44%)
Jan 27, 2015 60.53 61.07 60.53 60.64 11,721,672 -0.44(-0.72%)
Jan 26, 2015 60.82 61.11 60.45 61.08 9,189,683 +0.32(+0.52%)
Jan 23, 2015 61.03 61.09 60.73 60.76 7,957,038 -0.35(-0.57%)
Jan 22, 2015 60.66 61.12 59.82 61.11 13,422,687 +0.72(+1.19%)
Jan 21, 2015 60.22 60.63 59.92 60.40 9,796,377 +0.12(+0.20%)
Jan 20, 2015 60.37 60.52 59.57 60.27 12,126,917 +0.00(+0.00%)
Jan 16, 2015 59.07 60.38 59.05 60.27 16,063,707 +1.11(+1.88%)
Jan 15, 2015 60.03 60.14 59.13 59.16 19,126,594 -0.64(-1.07%)
Jan 14, 2015 59.32 59.95 59.16 59.80 14,649,309 -0.09(-0.16%)
Jan 13, 2015 60.73 61.06 59.39 59.90 16,601,333 -0.27(-0.44%)
Jan 12, 2015 60.60 60.81 60.00 60.16 13,977,158 +0.03(+0.04%)
Jan 09, 2015 60.73 60.80 59.93 60.14 11,352,999 -0.54(-0.89%)
Jan 08, 2015 60.25 60.75 60.15 60.68 25,846,146 +1.02(+1.71%)
Jan 07, 2015 58.68 59.68 58.55 59.66 16,515,596 +1.37(+2.35%)
Jan 06, 2015 58.68 59.18 57.93 58.29 15,579,468 -0.20(-0.34%)
Jan 05, 2015 58.52 58.99 58.37 58.48 12,591,008 -0.30(-0.51%)
Jan 02, 2015 58.85 59.40 58.54 58.78 8,775,692 +0.21(+0.37%)
Dec 31, 2014 59.33 58.57 58.57 58.57 9,180,610 -0.59(-1.00%)
Dec 30, 2014 59.32 59.46 59.09 59.16 5,796,704 -0.26(-0.43%)
Dec 29, 2014 59.15 59.50 59.08 59.42 6,101,073 +0.21(+0.35%)
Dec 26, 2014 59.02 59.38 58.99 59.21 4,953,428 +0.42(+0.71%)
Dec 24, 2014 58.41 58.79 58.79 58.79 5,275,967 +0.43(+0.73%)
Dec 23, 2014 59.87 59.92 58.06 58.36 25,906,220 -1.37(-2.29%)
Dec 22, 2014 59.96 60.06 59.44 59.74 11,551,203 -0.57(-0.95%)
Dec 19, 2014 60.39 60.75 59.98 60.31 20,806,846 +0.15(+0.24%)
Dec 18, 2014 59.25 60.17 59.12 60.16 18,797,918 +1.60(+2.74%)
Dec 17, 2014 57.55 58.70 57.44 58.56 20,830,170 +1.08(+1.87%)
Dec 16, 2014 57.91 58.90 57.45 57.48 17,267,190 -0.67(-1.16%)
Dec 15, 2014 59.05 59.06 57.95 58.16 20,829,926 -0.54(-0.92%)
Dec 12, 2014 59.28 59.62 58.64 58.70 12,231,904 -0.91(-1.53%)
Dec 11, 2014 59.66 60.31 59.47 59.61 8,647,987 +0.17(+0.29%)
Dec 10, 2014 60.33 60.36 59.40 59.44 10,559,332 -0.93(-1.54%)
Dec 09, 2014 59.92 60.43 59.58 60.37 11,455,751 -0.26(-0.42%)
Dec 08, 2014 60.33 60.95 60.33 60.62 6,962,434 +0.21(+0.35%)
Dec 05, 2014 59.98 60.41 59.92 60.41 9,755,308 +0.48(+0.80%)
Dec 04, 2014 59.91 60.26 59.70 59.93 4,962,996 -0.08(-0.13%)
Dec 03, 2014 60.05 60.10 59.78 60.01 7,706,778 +0.09(+0.16%)
Dec 02, 2014 59.47 60.00 59.47 59.92 8,721,330 +0.66(+1.11%)
Dec 01, 2014 59.19 59.69 59.11 59.26 9,999,885 -0.15(-0.24%)
Nov 28, 2014 59.10 59.73 59.10 59.40 5,150,621 +0.37(+0.62%)
Nov 26, 2014 58.88 59.04 59.04 59.04 6,240,765 +0.36(+0.61%)
Nov 25, 2014 58.72 58.86 58.44 58.68 6,456,901 +0.08(+0.13%)
Nov 24, 2014 58.53 58.61 58.41 58.60 5,882,030 +0.30(+0.51%)
Nov 21, 2014 58.61 58.73 58.14 58.30 9,490,030 +0.27(+0.47%)
Nov 20, 2014 58.02 58.26 57.84 58.03 10,594,929 -0.25(-0.42%)
Nov 19, 2014 58.53 58.57 58.12 58.28 7,327,982 -0.32(-0.55%)
Nov 18, 2014 57.71 58.64 57.66 58.60 9,655,731 +0.93(+1.61%)
Nov 17, 2014 57.27 57.83 57.27 57.67 10,062,472 +0.28(+0.49%)
Nov 14, 2014 57.85 57.85 57.16 57.39 7,419,647 -0.48(-0.83%)
Nov 13, 2014 58.00 58.20 57.60 57.87 6,112,847 -0.04(-0.07%)
Nov 12, 2014 57.77 58.00 57.68 57.91 4,546,513 -0.09(-0.15%)
Nov 11, 2014 57.91 58.21 57.77 58.00 11,457,202 +0.21(+0.37%)
Nov 10, 2014 57.33 57.80 57.11 57.78 6,392,469 +0.58(+1.01%)
Nov 07, 2014 57.77 57.83 57.02 57.20 16,282,804 -0.57(-0.99%)
Nov 06, 2014 57.50 57.90 57.50 57.77 9,330,294 +0.35(+0.61%)
Nov 05, 2014 58.00 58.02 57.29 57.42 7,724,595 -0.06(-0.10%)
Nov 04, 2014 57.46 57.64 57.13 57.48 6,698,007 +0.01(+0.01%)
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.