Skip to main content

HEALTHCARE (NY: XLV )

146.17 -0.46 (-0.31%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 62.85 63.54 62.81 63.36 8,466,452 +0.64(+1.02%)
Sep 29, 2016 63.77 63.85 62.54 62.72 10,055,538 -1.12(-1.76%)
Sep 28, 2016 64.00 64.01 63.51 63.85 7,287,880 -0.10(-0.15%)
Sep 27, 2016 63.42 63.95 63.28 63.94 8,907,274 +0.45(+0.71%)
Sep 26, 2016 64.00 64.06 63.35 63.49 6,298,010 -0.75(-1.16%)
Sep 23, 2016 64.35 64.51 64.23 64.24 6,168,712 -0.20(-0.31%)
Sep 22, 2016 64.22 64.56 64.19 64.44 7,399,742 +0.48(+0.76%)
Sep 21, 2016 63.54 64.08 63.15 63.96 9,657,283 +0.63(+1.00%)
Sep 20, 2016 63.41 63.57 63.30 63.33 6,016,390 +0.19(+0.31%)
Sep 19, 2016 63.52 63.65 63.06 63.13 11,289,028 -0.23(-0.36%)
Sep 16, 2016 63.26 63.45 63.11 63.36 9,890,741 +0.04(+0.07%)
Sep 15, 2016 62.56 63.50 62.41 63.32 11,009,575 +0.65(+1.03%)
Sep 14, 2016 62.65 63.08 62.42 62.67 14,975,760 +0.00(+0.00%)
Sep 13, 2016 63.13 63.13 62.34 62.67 13,929,725 -0.85(-1.34%)
Sep 12, 2016 62.24 63.69 62.23 63.52 14,878,538 +0.93(+1.48%)
Sep 09, 2016 63.51 63.51 62.58 62.59 16,149,067 -1.28(-2.00%)
Sep 08, 2016 63.62 63.92 63.56 63.87 5,509,111 +0.05(+0.08%)
Sep 07, 2016 63.77 64.05 63.64 63.82 8,638,682 +0.00(+0.00%)
Sep 06, 2016 63.70 63.96 63.60 63.82 9,980,184 +0.23(+0.36%)
Sep 02, 2016 63.65 63.59 63.59 63.59 9,199,302 +0.07(+0.11%)
Sep 01, 2016 63.69 63.77 63.23 63.52 10,854,869 -0.17(-0.26%)
Aug 31, 2016 63.79 63.87 63.44 63.69 5,434,391 -0.19(-0.30%)
Aug 30, 2016 64.18 64.18 63.72 63.88 6,280,911 -0.22(-0.34%)
Aug 29, 2016 63.99 64.26 63.83 64.10 8,422,193 +0.14(+0.22%)
Aug 26, 2016 63.78 64.29 63.57 63.96 11,395,033 +0.25(+0.38%)
Aug 25, 2016 64.08 64.34 63.43 63.71 10,015,219 -0.54(-0.84%)
Aug 24, 2016 65.25 65.39 64.10 64.26 9,905,345 -1.02(-1.57%)
Aug 23, 2016 65.45 65.65 65.25 65.28 9,776,886 +0.06(+0.09%)
Aug 22, 2016 65.11 65.46 65.04 65.22 4,672,842 +0.13(+0.20%)
Aug 19, 2016 65.01 65.13 64.80 65.09 4,939,307 -0.05(-0.08%)
Aug 18, 2016 65.11 65.28 64.94 65.14 4,775,477 +0.03(+0.04%)
Aug 17, 2016 64.84 65.17 64.71 65.11 8,335,618 +0.13(+0.20%)
Aug 16, 2016 65.47 65.48 64.98 64.98 6,902,995 -0.59(-0.89%)
Aug 15, 2016 65.46 65.72 65.46 65.57 4,709,740 +0.11(+0.17%)
Aug 12, 2016 65.50 65.53 65.22 65.46 7,096,794 -0.17(-0.25%)
Aug 11, 2016 65.42 65.69 65.30 65.62 7,539,954 +0.38(+0.58%)
Aug 10, 2016 65.44 65.44 65.07 65.24 8,033,168 -0.22(-0.34%)
Aug 09, 2016 65.66 65.69 65.28 65.46 12,865,358 +0.16(+0.24%)
Aug 08, 2016 65.81 65.81 65.08 65.31 7,603,567 -0.56(-0.85%)
Aug 05, 2016 66.00 66.00 65.50 65.87 9,418,727 +0.16(+0.24%)
Aug 04, 2016 65.85 65.96 65.62 65.71 9,614,180 -0.10(-0.15%)
Aug 03, 2016 65.95 65.99 65.67 65.81 11,151,449 -0.18(-0.28%)
Aug 02, 2016 66.30 66.30 65.59 65.99 13,879,928 -0.25(-0.38%)
Aug 01, 2016 65.89 66.52 65.89 66.24 10,573,408 +0.42(+0.64%)
Jul 29, 2016 65.57 65.95 65.41 65.82 5,585,637 +0.13(+0.20%)
Jul 28, 2016 65.65 65.86 65.37 65.69 6,249,225 -0.06(-0.09%)
Jul 27, 2016 65.32 65.85 65.21 65.75 9,120,301 +0.30(+0.45%)
Jul 26, 2016 65.32 65.55 65.19 65.46 7,887,683 -0.11(-0.17%)
Jul 25, 2016 65.66 65.71 65.17 65.57 6,704,309 -0.07(-0.11%)
Jul 22, 2016 65.50 65.72 65.31 65.64 6,222,297 +0.13(+0.20%)
Jul 21, 2016 65.32 65.64 65.25 65.51 10,545,682 +0.19(+0.29%)
Jul 20, 2016 65.03 65.43 64.94 65.32 7,831,276 +0.59(+0.91%)
Jul 19, 2016 64.95 65.10 64.54 64.73 7,579,787 -0.14(-0.22%)
Jul 18, 2016 64.86 64.99 64.63 64.87 4,517,519 +0.03(+0.04%)
Jul 15, 2016 65.14 65.32 64.76 64.84 8,147,135 -0.05(-0.08%)
Jul 14, 2016 65.04 65.35 64.66 64.90 5,498,661 +0.28(+0.43%)
Jul 13, 2016 64.84 64.93 64.55 64.62 7,313,840 -0.03(-0.04%)
Jul 12, 2016 64.47 64.73 64.41 64.64 11,695,398 +0.32(+0.49%)
Jul 11, 2016 64.69 64.86 64.27 64.33 8,425,544 -0.18(-0.27%)
Jul 08, 2016 64.03 64.52 63.71 64.50 12,582,005 +0.79(+1.24%)
Jul 07, 2016 64.20 64.20 63.43 63.71 9,165,099 -0.10(-0.15%)
Jul 06, 2016 63.01 63.94 62.94 63.81 21,468,268 +0.71(+1.12%)
Jul 05, 2016 62.79 63.36 62.79 63.10 9,550,577 -0.06(-0.10%)
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.