Skip to main content

HEALTHCARE (NY: XLV )

146.21 -0.42 (-0.29%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 62.25 62.35 61.93 62.20 8,797,059 +0.15(+0.24%)
May 27, 2016 61.73 62.05 62.05 62.05 11,059,019 +0.28(+0.45%)
May 26, 2016 61.79 61.90 61.58 61.78 6,030,807 +0.01(+0.01%)
May 25, 2016 61.55 61.89 61.54 61.77 10,270,041 +0.38(+0.62%)
May 24, 2016 60.82 61.48 60.82 61.38 13,691,574 +0.87(+1.44%)
May 23, 2016 60.67 60.78 60.46 60.51 5,805,706 -0.24(-0.40%)
May 20, 2016 60.42 60.97 60.40 60.76 9,091,582 +0.56(+0.93%)
May 19, 2016 60.36 60.64 59.81 60.20 10,054,578 -0.51(-0.85%)
May 18, 2016 60.36 61.02 60.30 60.71 13,218,739 +0.25(+0.42%)
May 17, 2016 60.98 61.14 60.24 60.46 17,113,916 -0.64(-1.04%)
May 16, 2016 60.29 61.23 60.26 61.10 9,564,216 +0.82(+1.36%)
May 13, 2016 60.35 60.74 60.22 60.28 13,704,152 -0.14(-0.23%)
May 12, 2016 60.90 61.09 60.07 60.42 12,987,941 -0.36(-0.59%)
May 11, 2016 61.42 61.58 60.76 60.77 9,695,458 -0.74(-1.20%)
May 10, 2016 61.24 61.52 61.08 61.51 12,701,254 +0.51(+0.84%)
May 09, 2016 60.31 61.19 60.29 61.00 15,607,858 +0.69(+1.14%)
May 06, 2016 60.45 60.63 59.81 60.31 16,247,056 -0.36(-0.59%)
May 05, 2016 60.42 60.76 60.29 60.67 11,637,038 +0.25(+0.42%)
May 04, 2016 60.62 60.72 60.25 60.42 13,537,493 -0.59(-0.96%)
May 03, 2016 60.97 61.38 60.76 61.00 10,824,408 -0.19(-0.31%)
May 02, 2016 60.96 61.22 60.70 61.19 10,409,227 +0.35(+0.57%)
Apr 29, 2016 61.25 61.37 60.48 60.84 15,574,425 -0.97(-1.56%)
Apr 28, 2016 61.75 62.41 61.47 61.81 22,381,218 -0.30(-0.48%)
Apr 27, 2016 62.22 62.37 61.85 62.11 10,462,410 -0.07(-0.11%)
Apr 26, 2016 62.53 62.53 61.99 62.18 8,526,572 -0.24(-0.38%)
Apr 25, 2016 62.42 62.61 62.21 62.41 10,251,371 -0.24(-0.39%)
Apr 22, 2016 62.56 62.87 62.28 62.66 13,825,091 +0.13(+0.21%)
Apr 21, 2016 62.16 62.67 62.12 62.53 14,295,771 +0.37(+0.59%)
Apr 20, 2016 61.85 62.46 61.79 62.16 12,346,141 +0.33(+0.54%)
Apr 19, 2016 61.72 62.16 61.49 61.83 7,633,609 +0.22(+0.35%)
Apr 18, 2016 60.87 61.68 60.77 61.61 13,197,190 +0.57(+0.93%)
Apr 15, 2016 61.24 61.24 60.63 61.04 9,113,674 -0.04(-0.07%)
Apr 14, 2016 61.03 61.29 60.86 61.09 7,633,818 +0.03(+0.06%)
Apr 13, 2016 60.76 61.09 60.44 61.05 11,133,429 +0.57(+0.94%)
Apr 12, 2016 59.99 60.61 59.98 60.49 15,497,182 +0.49(+0.81%)
Apr 11, 2016 60.43 60.61 59.87 60.00 9,974,194 -0.46(-0.76%)
Apr 08, 2016 61.00 61.03 60.10 60.46 14,778,284 -0.17(-0.27%)
Apr 07, 2016 60.86 61.27 60.31 60.63 22,042,426 -0.67(-1.10%)
Apr 06, 2016 59.71 61.32 59.71 61.30 28,156,046 +1.60(+2.69%)
Apr 05, 2016 59.77 60.05 59.55 59.69 18,989,378 -0.78(-1.30%)
Apr 04, 2016 59.90 60.70 59.89 60.48 19,936,754 +0.71(+1.20%)
Apr 01, 2016 58.85 59.98 58.73 59.76 10,461,252 +0.67(+1.14%)
Mar 31, 2016 59.19 59.54 59.06 59.09 9,867,688 -0.18(-0.31%)
Mar 30, 2016 59.56 59.72 59.17 59.27 8,726,403 +0.01(+0.01%)
Mar 29, 2016 58.48 59.32 58.28 59.27 11,993,089 +0.68(+1.16%)
Mar 28, 2016 58.91 58.97 58.50 58.59 8,208,603 -0.17(-0.28%)
Mar 24, 2016 58.52 58.75 58.75 58.75 9,741,637 -0.03(-0.04%)
Mar 23, 2016 59.15 59.26 58.72 58.78 10,443,889 -0.42(-0.71%)
Mar 22, 2016 58.42 59.38 58.42 59.20 15,141,226 +0.58(+1.00%)
Mar 21, 2016 58.32 58.73 58.23 58.61 13,975,127 +0.34(+0.58%)
Mar 18, 2016 57.70 58.48 57.59 58.27 22,395,806 +0.68(+1.18%)
Mar 17, 2016 58.22 58.23 57.04 57.59 24,082,714 -0.68(-1.16%)
Mar 16, 2016 58.30 58.61 57.81 58.27 19,433,060 -0.14(-0.24%)
Mar 15, 2016 58.94 59.06 58.24 58.41 17,526,968 -0.92(-1.55%)
Mar 14, 2016 59.37 59.57 59.18 59.33 7,069,188 -0.25(-0.42%)
Mar 11, 2016 58.82 59.59 58.78 59.58 12,223,328 +1.14(+1.95%)
Mar 10, 2016 58.70 59.10 57.99 58.45 12,994,667 +0.03(+0.06%)
Mar 09, 2016 58.46 58.66 58.01 58.41 15,002,416 +0.10(+0.18%)
Mar 08, 2016 58.68 58.87 58.23 58.31 9,444,269 -0.72(-1.22%)
Mar 07, 2016 58.18 59.23 58.17 59.03 12,757,613 +0.47(+0.80%)
Mar 04, 2016 58.70 58.93 58.28 58.56 11,345,398 -0.14(-0.24%)
Mar 03, 2016 58.71 58.77 58.16 58.70 12,449,807 -0.17(-0.28%)
Mar 02, 2016 58.63 58.88 58.51 58.86 12,574,930 +0.10(+0.16%)
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.