Skip to main content

HEALTHCARE (NY: XLV )

146.81 +0.57 (+0.39%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 21.53 21.59 21.39 21.46 35,090 -0.09(-0.40%)
Nov 27, 2002 21.43 21.59 21.40 21.55 68,244 +0.40(+1.91%)
Nov 26, 2002 21.32 21.37 21.06 21.15 1,165,840 -0.34(-1.59%)
Nov 25, 2002 21.47 21.57 21.29 21.49 73,534 -0.06(-0.29%)
Nov 22, 2002 21.78 21.78 21.53 21.55 294,782 -0.16(-0.71%)
Nov 21, 2002 21.86 21.86 21.63 21.70 119,589 +0.12(+0.54%)
Nov 20, 2002 21.24 21.63 21.24 21.59 45,539 +0.19(+0.91%)
Nov 19, 2002 21.32 21.63 21.32 21.39 47,216 -0.02(-0.11%)
Nov 18, 2002 21.67 21.68 21.42 21.42 73,663 -0.12(-0.54%)
Nov 15, 2002 21.36 21.56 21.32 21.53 55,860 +0.20(+0.94%)
Nov 14, 2002 21.23 21.39 21.17 21.33 39,476 +0.33(+1.59%)
Nov 13, 2002 21.31 21.45 20.77 21.00 74,824 -0.25(-1.17%)
Nov 12, 2002 21.23 21.38 21.12 21.25 88,886 +0.02(+0.07%)
Nov 11, 2002 21.50 21.50 21.13 21.23 54,183 -0.29(-1.37%)
Nov 08, 2002 21.47 21.64 21.37 21.53 60,117 -0.14(-0.64%)
Nov 07, 2002 21.76 21.84 21.51 21.67 222,279 -0.09(-0.43%)
Nov 06, 2002 21.63 21.87 21.47 21.76 279,043 +0.43(+2.04%)
Nov 05, 2002 21.08 21.40 21.05 21.32 63,213 +0.26(+1.25%)
Nov 04, 2002 21.16 21.50 21.06 21.06 142,682 +0.03(+0.15%)
Nov 01, 2002 20.62 21.12 20.62 21.03 53,151 +0.21(+1.01%)
Oct 31, 2002 21.20 21.20 20.63 20.82 200,348 -0.16(-0.74%)
Oct 30, 2002 20.86 21.12 20.84 20.98 111,075 +0.14(+0.67%)
Oct 29, 2002 21.01 21.08 20.60 20.84 302,780 -0.26(-1.25%)
Oct 28, 2002 21.43 21.43 20.99 21.10 205,895 -0.09(-0.44%)
Oct 25, 2002 20.73 21.34 20.73 21.19 232,342 +0.38(+1.82%)
Oct 24, 2002 21.24 21.24 20.72 20.81 134,296 -0.35(-1.65%)
Oct 23, 2002 21.12 21.18 20.77 21.16 235,567 -0.14(-0.65%)
Oct 22, 2002 21.55 21.55 21.12 21.30 845,643 -0.40(-1.86%)
Oct 21, 2002 21.47 21.77 21.28 21.70 99,593 +0.07(+0.32%)
Oct 18, 2002 21.55 21.77 21.49 21.63 281,881 +0.01(+0.04%)
Oct 17, 2002 21.78 21.81 21.43 21.63 1,071,535 +0.26(+1.23%)
Oct 16, 2002 21.36 21.63 21.18 21.36 344,578 +0.06(+0.29%)
Oct 15, 2002 21.32 21.36 21.14 21.30 260,724 +0.37(+1.78%)
Oct 14, 2002 20.62 20.98 20.62 20.93 132,361 +0.53(+2.62%)
Oct 11, 2002 20.39 20.67 20.23 20.39 184,093 +0.24(+1.19%)
Oct 10, 2002 20.04 20.18 19.70 20.15 702,703 +0.25(+1.25%)
Oct 09, 2002 19.77 20.06 19.75 19.91 161,775 -0.21(-1.04%)
Oct 08, 2002 19.84 20.25 19.75 20.12 105,399 +0.57(+2.94%)
Oct 07, 2002 19.75 20.01 19.53 19.54 205,121 -0.05(-0.24%)
Oct 04, 2002 20.23 20.23 19.59 19.59 119,202 -0.64(-3.14%)
Oct 03, 2002 20.23 20.58 20.05 20.22 550,861 -0.08(-0.38%)
Oct 02, 2002 20.50 20.60 19.38 20.30 187,834 +0.02(+0.08%)
Oct 01, 2002 19.89 20.29 19.75 20.29 54,312 +0.61(+3.11%)
Sep 30, 2002 19.39 19.84 19.39 19.67 704,122 -0.09(-0.47%)
Sep 27, 2002 20.23 20.42 19.73 19.77 220,989 -0.76(-3.70%)
Sep 26, 2002 20.35 20.56 20.23 20.53 463,523 +0.36(+1.77%)
Sep 25, 2002 19.84 20.19 19.69 20.17 112,752 +0.56(+2.85%)
Sep 24, 2002 19.38 19.73 19.38 19.61 73,663 -0.02(-0.08%)
Sep 23, 2002 19.51 19.71 19.42 19.63 116,106 -0.23(-1.17%)
Sep 20, 2002 19.81 19.88 19.65 19.86 30,058 +0.09(+0.47%)
Sep 19, 2002 20.04 20.20 19.74 19.77 135,715 -0.69(-3.37%)
Sep 18, 2002 20.23 20.46 20.08 20.46 58,440 +0.12(+0.57%)
Sep 17, 2002 20.98 20.98 20.28 20.34 25,027 -0.31(-1.50%)
Sep 16, 2002 19.47 20.74 19.47 20.65 111,204 +0.00(+0.00%)
Sep 13, 2002 20.33 20.65 20.28 20.65 103,205 +0.16(+0.76%)
Sep 12, 2002 20.74 20.74 20.42 20.49 45,410 -0.40(-1.89%)
Sep 11, 2002 21.36 21.36 20.85 20.89 17,932 +0.04(+0.19%)
Sep 10, 2002 20.67 20.93 20.67 20.85 28,768 +0.08(+0.37%)
Sep 09, 2002 20.35 20.83 20.35 20.77 37,799 +0.23(+1.13%)
Sep 06, 2002 20.62 20.70 20.52 20.54 22,834 +0.00(+0.00%)
Sep 05, 2002 20.39 20.77 20.29 20.54 180,610 -0.24(-1.16%)
Sep 04, 2002 20.31 20.82 20.23 20.78 112,752 +0.62(+3.08%)
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.