Skip to main content

HEALTHCARE (NY: XLV )

146.38 -0.25 (-0.17%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 22.74 22.79 22.56 22.67 890,796 +0.04(+0.17%)
Jan 28, 2005 22.87 22.90 22.55 22.63 653,035 -0.19(-0.82%)
Jan 27, 2005 22.94 22.94 22.75 22.82 956,977 -0.05(-0.20%)
Jan 26, 2005 22.80 22.98 22.79 22.87 642,715 +0.14(+0.61%)
Jan 25, 2005 22.79 22.87 22.70 22.73 225,634 +0.16(+0.69%)
Jan 24, 2005 22.87 22.87 22.57 22.57 440,173 -0.19(-0.85%)
Jan 21, 2005 23.02 23.02 22.77 22.77 452,816 -0.16(-0.68%)
Jan 20, 2005 22.98 23.11 22.90 22.92 657,550 -0.12(-0.50%)
Jan 19, 2005 23.25 23.25 23.03 23.04 708,637 -0.15(-0.64%)
Jan 18, 2005 23.02 23.18 22.93 23.18 329,614 +0.19(+0.81%)
Jan 14, 2005 22.98 23.05 22.87 23.00 355,802 +0.09(+0.41%)
Jan 13, 2005 23.25 23.29 22.87 22.91 319,293 -0.35(-1.50%)
Jan 12, 2005 23.22 23.29 23.07 23.25 410,243 +0.16(+0.67%)
Jan 11, 2005 23.10 23.21 23.05 23.10 736,374 -0.16(-0.70%)
Jan 10, 2005 23.14 23.29 23.05 23.26 588,402 +0.20(+0.87%)
Jan 07, 2005 23.14 23.18 23.03 23.06 223,956 -0.02(-0.07%)
Jan 06, 2005 23.02 23.16 22.91 23.08 1,609,367 +0.14(+0.61%)
Jan 05, 2005 22.93 23.05 22.91 22.94 665,291 -0.01(-0.03%)
Jan 04, 2005 23.24 23.29 22.84 22.94 586,080 -0.19(-0.80%)
Jan 03, 2005 23.60 23.60 23.11 23.13 782,043 -0.28(-1.19%)
Dec 31, 2004 23.53 23.53 23.39 23.41 304,844 -0.09(-0.36%)
Dec 30, 2004 23.56 23.56 23.44 23.49 345,739 +0.02(+0.07%)
Dec 29, 2004 23.49 23.49 23.39 23.48 387,151 +0.05(+0.20%)
Dec 28, 2004 23.29 23.44 23.25 23.43 532,800 +0.24(+1.04%)
Dec 27, 2004 23.33 23.35 23.18 23.19 726,440 -0.03(-0.13%)
Dec 23, 2004 22.98 23.32 22.98 23.22 829,388 +0.09(+0.40%)
Dec 22, 2004 22.98 23.15 22.94 23.13 1,176,547 +0.17(+0.74%)
Dec 21, 2004 22.74 22.97 22.74 22.96 4,751,731 +0.22(+0.95%)
Dec 20, 2004 23.08 23.10 22.72 22.74 2,583,890 -0.28(-1.21%)
Dec 17, 2004 23.03 23.10 22.62 23.02 1,314,585 -0.54(-2.30%)
Dec 16, 2004 23.31 23.60 23.26 23.56 804,361 +0.33(+1.40%)
Dec 15, 2004 23.18 23.25 23.01 23.24 780,366 +0.07(+0.30%)
Dec 14, 2004 23.06 23.18 22.94 23.17 618,590 +0.20(+0.88%)
Dec 13, 2004 22.94 22.98 22.80 22.97 853,900 +0.11(+0.48%)
Dec 10, 2004 22.98 22.98 22.79 22.86 1,764,434 -0.02(-0.07%)
Dec 09, 2004 22.79 22.94 22.53 22.87 1,754,501 +0.15(+0.65%)
Dec 08, 2004 22.44 22.77 22.43 22.73 480,681 +0.33(+1.45%)
Dec 07, 2004 22.83 22.83 22.38 22.40 387,280 -0.23(-1.03%)
Dec 06, 2004 22.68 22.73 22.46 22.63 478,488 -0.05(-0.21%)
Dec 03, 2004 22.84 22.94 22.63 22.68 994,905 -0.15(-0.68%)
Dec 02, 2004 22.67 22.87 22.56 22.84 628,911 +0.22(+0.96%)
Dec 01, 2004 22.25 22.63 22.25 22.62 863,188 +0.37(+1.67%)
Nov 30, 2004 22.13 22.30 22.12 22.25 438,883 +0.08(+0.35%)
Nov 29, 2004 22.25 22.29 22.10 22.17 1,043,670 -0.01(-0.03%)
Nov 26, 2004 22.13 22.27 22.06 22.18 3,882,220 +0.13(+0.60%)
Nov 24, 2004 22.09 22.15 21.96 22.05 390,118 +0.05(+0.25%)
Nov 23, 2004 22.09 22.09 21.91 21.99 210,153 -0.07(-0.32%)
Nov 22, 2004 22.09 22.12 21.90 22.06 377,862 +0.04(+0.18%)
Nov 19, 2004 22.19 22.24 22.00 22.02 1,082,759 -0.27(-1.22%)
Nov 18, 2004 22.32 22.38 22.24 22.29 307,424 -0.06(-0.28%)
Nov 17, 2004 22.42 22.51 22.29 22.36 725,795 -0.01(-0.03%)
Nov 16, 2004 22.52 22.52 22.32 22.36 964,459 -0.11(-0.48%)
Nov 15, 2004 22.30 22.56 22.29 22.47 574,341 +0.12(+0.52%)
Nov 12, 2004 22.34 22.40 22.15 22.36 457,202 +0.03(+0.14%)
Nov 11, 2004 22.32 22.43 22.23 22.32 312,714 +0.12(+0.52%)
Nov 10, 2004 22.32 22.36 22.09 22.21 388,312 -0.06(-0.28%)
Nov 09, 2004 22.29 22.39 22.21 22.27 528,930 +0.01(+0.03%)
Nov 08, 2004 22.23 22.26 22.11 22.26 489,067 -0.01(-0.03%)
Nov 05, 2004 22.25 22.35 22.15 22.27 912,598 +0.13(+0.59%)
Nov 04, 2004 22.17 22.17 21.71 22.14 1,587,694 +0.05(+0.21%)
Nov 03, 2004 22.79 23.47 22.00 22.09 1,710,380 +0.64(+2.96%)
Nov 02, 2004 21.59 21.87 21.33 21.46 1,567,053 -0.16(-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.