Skip to main content

HEALTHCARE (NY: XLV )

146.26 -0.37 (-0.25%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 22.91 23.21 22.91 23.11 19,867 +0.11(+0.47%)
May 28, 2002 23.18 23.18 22.84 23.01 16,899 -0.02(-0.10%)
May 27, 2002 23.06 23.18 23.03 23.03 57,666 +0.00(+0.00%)
May 24, 2002 23.06 23.18 23.03 23.03 57,666 -0.09(-0.40%)
May 23, 2002 23.08 23.12 22.84 23.12 19,996 +0.21(+0.91%)
May 22, 2002 22.94 23.03 22.74 22.91 65,922 -0.14(-0.61%)
May 21, 2002 23.37 23.38 22.98 23.05 60,633 -0.20(-0.87%)
May 20, 2002 23.26 23.35 23.11 23.25 44,894 -0.21(-0.89%)
May 17, 2002 23.53 23.58 23.37 23.46 50,054 -0.01(-0.03%)
May 16, 2002 23.55 23.56 23.40 23.47 25,801 +0.06(+0.26%)
May 15, 2002 23.18 23.64 23.18 23.41 162,291 +0.20(+0.87%)
May 14, 2002 23.04 23.21 22.87 23.21 45,539 +0.41(+1.80%)
May 13, 2002 22.63 22.82 22.53 22.80 56,247 +0.26(+1.17%)
May 10, 2002 22.94 22.94 22.48 22.53 35,477 -0.30(-1.32%)
May 09, 2002 23.02 23.02 22.83 22.84 31,477 -0.26(-1.14%)
May 08, 2002 22.76 23.11 22.71 23.10 265,755 +0.50(+2.23%)
May 07, 2002 22.71 22.80 22.53 22.60 85,402 +0.05(+0.21%)
May 06, 2002 22.94 23.03 22.55 22.55 180,610 -0.43(-1.89%)
May 03, 2002 23.12 23.12 22.79 22.98 56,247 -0.15(-0.64%)
May 02, 2002 23.22 23.33 23.06 23.13 175,966 -0.08(-0.33%)
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.