Skip to main content

HEALTHCARE (NY: XLV )

146.24 -0.39 (-0.27%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 117.48 118.45 117.41 117.49 10,583,471 +0.46(+0.39%)
May 27, 2021 117.53 117.63 116.96 117.03 8,524,697 -0.26(-0.22%)
May 26, 2021 117.94 117.98 116.78 117.29 7,205,254 -0.69(-0.58%)
May 25, 2021 118.49 118.50 117.84 117.97 7,152,293 -0.35(-0.30%)
May 24, 2021 118.82 119.05 118.28 118.32 5,216,908 +0.11(+0.10%)
May 21, 2021 118.58 119.44 118.11 118.21 8,861,662 +0.02(+0.02%)
May 20, 2021 116.92 118.69 116.92 118.19 7,914,167 +1.23(+1.05%)
May 19, 2021 116.40 117.04 115.58 116.96 10,586,687 -0.20(-0.17%)
May 18, 2021 117.09 117.84 116.70 117.16 9,680,852 +0.04(+0.03%)
May 17, 2021 117.21 117.75 117.05 117.12 6,310,074 -0.22(-0.19%)
May 14, 2021 117.43 117.73 117.05 117.34 6,933,465 +0.59(+0.50%)
May 13, 2021 115.92 117.28 115.74 116.75 11,812,333 +1.05(+0.90%)
May 12, 2021 116.18 116.76 115.60 115.71 11,515,926 -1.10(-0.94%)
May 11, 2021 117.47 117.96 116.54 116.81 11,948,927 -1.27(-1.08%)
May 10, 2021 118.36 119.00 118.04 118.08 9,307,137 +0.15(+0.13%)
May 07, 2021 117.40 118.55 117.35 117.93 7,971,243 +0.81(+0.69%)
May 06, 2021 116.31 117.13 115.71 117.12 16,953,608 +0.15(+0.13%)
May 05, 2021 116.92 117.33 116.36 116.97 17,583,234 +0.21(+0.18%)
May 04, 2021 116.47 116.85 115.97 116.76 17,028,810 +0.12(+0.11%)
May 03, 2021 115.96 116.76 115.79 116.64 13,864,709 +1.31(+1.14%)
Apr 30, 2021 115.21 115.89 115.12 115.33 7,525,666 -0.34(-0.30%)
Apr 29, 2021 116.26 116.29 115.04 115.67 8,573,187 -0.47(-0.40%)
Apr 28, 2021 116.30 116.43 115.93 116.14 7,141,453 -0.35(-0.30%)
Apr 27, 2021 116.87 116.88 116.30 116.49 7,400,833 -0.67(-0.58%)
Apr 26, 2021 117.50 117.50 116.94 117.16 7,266,191 -0.40(-0.34%)
Apr 23, 2021 116.73 117.83 116.49 117.56 5,234,217 +0.77(+0.66%)
Apr 22, 2021 117.22 117.49 116.34 116.79 10,552,926 -0.52(-0.45%)
Apr 21, 2021 116.31 117.38 116.25 117.31 10,136,927 +1.37(+1.18%)
Apr 20, 2021 114.97 116.24 114.97 115.95 8,483,546 +0.45(+0.39%)
Apr 19, 2021 115.25 115.53 114.91 115.50 7,460,722 +0.03(+0.02%)
Apr 16, 2021 115.20 115.60 114.81 115.47 7,835,071 +0.86(+0.75%)
Apr 15, 2021 113.13 114.95 113.13 114.61 8,877,276 +1.93(+1.71%)
Apr 14, 2021 112.56 113.14 112.48 112.69 6,550,656 -0.01(-0.01%)
Apr 13, 2021 111.88 113.01 111.77 112.69 6,858,899 +0.46(+0.41%)
Apr 12, 2021 111.95 112.46 111.83 112.23 8,710,463 +0.12(+0.10%)
Apr 09, 2021 110.97 112.18 110.90 112.11 6,227,133 +1.22(+1.10%)
Apr 08, 2021 111.05 111.39 110.75 110.90 4,515,747 +0.17(+0.15%)
Apr 07, 2021 110.91 111.29 110.44 110.73 6,052,554 -0.25(-0.22%)
Apr 06, 2021 111.55 111.87 110.81 110.97 5,477,674 -0.43(-0.38%)
Apr 05, 2021 111.19 111.75 111.01 111.40 7,565,032 +0.77(+0.70%)
Apr 01, 2021 111.15 111.25 110.28 110.63 7,023,738 -0.33(-0.30%)
Mar 31, 2021 110.98 111.64 110.79 110.97 8,946,643 +0.22(+0.20%)
Mar 30, 2021 111.45 111.45 110.49 110.75 7,223,038 -1.01(-0.90%)
Mar 29, 2021 110.78 112.13 110.75 111.75 9,425,217 +0.52(+0.47%)
Mar 26, 2021 109.44 111.37 109.15 111.23 8,717,734 +2.06(+1.89%)
Mar 25, 2021 108.87 109.38 107.74 109.17 12,104,006 +0.46(+0.42%)
Mar 24, 2021 108.89 109.55 108.68 108.71 13,305,170 -0.12(-0.11%)
Mar 23, 2021 109.81 109.99 108.56 108.84 9,647,756 -1.11(-1.01%)
Mar 22, 2021 108.93 110.02 108.39 109.95 6,477,188 +0.95(+0.87%)
Mar 19, 2021 108.72 109.64 108.18 109.00 13,297,328 +0.39(+0.36%)
Mar 18, 2021 108.34 109.50 108.29 108.61 9,029,651 -0.23(-0.21%)
Mar 17, 2021 108.76 109.38 108.18 108.84 7,943,946 -0.40(-0.36%)
Mar 16, 2021 109.42 109.61 108.84 109.24 9,098,431 -0.07(-0.06%)
Mar 15, 2021 108.36 109.33 108.23 109.30 7,515,768 +0.75(+0.69%)
Mar 12, 2021 108.09 108.71 107.92 108.56 7,867,402 +0.24(+0.22%)
Mar 11, 2021 108.03 108.92 107.88 108.32 6,914,100 +0.65(+0.61%)
Mar 10, 2021 108.13 108.74 107.63 107.66 12,289,332 +0.25(+0.23%)
Mar 09, 2021 107.58 109.12 107.37 107.42 11,635,569 +0.62(+0.59%)
Mar 08, 2021 107.14 108.49 106.66 106.79 13,398,511 -0.27(-0.25%)
Mar 05, 2021 105.57 107.40 104.72 107.06 16,516,435 +2.10(+2.00%)
Mar 04, 2021 106.15 106.85 104.13 104.95 24,724,622 -1.43(-1.35%)
Mar 03, 2021 107.35 107.47 106.13 106.39 15,778,963 -1.36(-1.27%)
Mar 02, 2021 108.29 108.55 107.65 107.75 8,927,021 -0.31(-0.29%)
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.