Skip to main content

HEALTHCARE (NY: XLV )

145.37 -0.74 (-0.51%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 119.40 120.22 117.61 117.74 12,743,982 -1.64(-1.38%)
Sep 29, 2022 120.04 120.33 118.58 119.39 11,100,062 -1.01(-0.84%)
Sep 28, 2022 119.47 121.00 118.71 120.40 16,827,560 +2.58(+2.19%)
Sep 27, 2022 119.01 119.78 117.35 117.82 13,617,293 -0.36(-0.30%)
Sep 26, 2022 118.61 119.18 117.66 118.18 10,749,309 -1.14(-0.95%)
Sep 23, 2022 119.29 119.53 117.83 119.32 17,097,620 -0.61(-0.51%)
Sep 22, 2022 119.11 120.75 118.61 119.93 9,776,887 +0.63(+0.53%)
Sep 21, 2022 121.80 122.61 119.27 119.30 11,974,887 -2.01(-1.66%)
Sep 20, 2022 121.92 122.11 120.56 121.31 9,268,173 -1.44(-1.17%)
Sep 19, 2022 122.64 122.78 121.00 122.75 9,699,913 -0.66(-0.54%)
Sep 16, 2022 123.38 123.69 122.46 123.42 11,163,608 -0.35(-0.28%)
Sep 15, 2022 123.61 124.95 123.48 123.77 8,906,088 +0.69(+0.56%)
Sep 14, 2022 123.42 124.14 122.26 123.08 8,344,800 +0.07(+0.05%)
Sep 13, 2022 125.19 125.47 122.68 123.01 12,317,544 -4.20(-3.30%)
Sep 12, 2022 126.85 127.87 126.52 127.21 8,243,379 +0.84(+0.67%)
Sep 09, 2022 125.58 126.71 125.34 126.37 9,170,619 +1.10(+0.88%)
Sep 08, 2022 122.67 125.80 122.42 125.27 9,804,009 +2.14(+1.74%)
Sep 07, 2022 121.12 123.33 120.73 123.13 9,333,856 +1.98(+1.63%)
Sep 06, 2022 121.51 122.67 120.81 121.15 9,979,363 +0.12(+0.10%)
Sep 02, 2022 123.50 123.62 120.51 121.03 10,048,316 -1.76(-1.44%)
Sep 01, 2022 120.62 122.86 120.45 122.80 11,578,563 +1.98(+1.64%)
Aug 31, 2022 121.98 122.75 120.79 120.81 9,245,649 -0.77(-0.64%)
Aug 30, 2022 122.83 122.83 121.29 121.59 8,168,940 -0.81(-0.67%)
Aug 29, 2022 122.52 123.17 121.76 122.40 6,947,562 -0.86(-0.70%)
Aug 26, 2022 126.83 126.84 123.17 123.26 9,340,325 -3.54(-2.79%)
Aug 25, 2022 125.94 126.83 125.06 126.80 5,820,873 +1.39(+1.10%)
Aug 24, 2022 125.38 125.89 124.96 125.41 6,939,123 +0.16(+0.12%)
Aug 23, 2022 126.47 126.60 124.90 125.26 7,747,114 -1.77(-1.39%)
Aug 22, 2022 127.92 128.33 126.60 127.03 6,628,588 -1.68(-1.31%)
Aug 19, 2022 128.37 129.33 128.18 128.71 6,141,081 +0.35(+0.27%)
Aug 18, 2022 128.90 129.16 127.67 128.37 7,284,235 -0.57(-0.44%)
Aug 17, 2022 128.94 129.66 128.74 128.94 7,488,588 -0.75(-0.58%)
Aug 16, 2022 129.76 130.13 129.19 129.69 7,371,756 -0.35(-0.27%)
Aug 15, 2022 129.32 130.21 128.86 130.04 7,730,692 +0.65(+0.50%)
Aug 12, 2022 128.06 129.45 127.85 129.39 7,761,158 +1.64(+1.28%)
Aug 11, 2022 128.20 129.46 127.48 127.75 8,748,284 -0.83(-0.65%)
Aug 10, 2022 128.56 128.68 127.84 128.59 6,956,011 +1.38(+1.09%)
Aug 09, 2022 127.75 128.37 126.90 127.20 5,994,221 -0.39(-0.30%)
Aug 08, 2022 127.53 128.43 126.94 127.59 7,306,342 +0.30(+0.24%)
Aug 05, 2022 126.54 127.35 126.24 127.29 9,173,771 -0.05(-0.04%)
Aug 04, 2022 128.27 128.30 127.14 127.34 5,672,556 -0.63(-0.49%)
Aug 03, 2022 127.49 128.47 127.14 127.97 7,048,755 +1.16(+0.92%)
Aug 02, 2022 127.57 128.60 126.74 126.81 8,194,433 -0.45(-0.36%)
Aug 01, 2022 127.49 128.19 126.97 127.26 7,915,836 -0.95(-0.74%)
Jul 29, 2022 127.99 128.44 127.31 128.21 8,581,201 -0.43(-0.33%)
Jul 28, 2022 127.99 129.57 125.81 128.64 11,414,030 +0.81(+0.64%)
Jul 27, 2022 126.95 128.39 126.36 127.82 7,931,678 +0.79(+0.63%)
Jul 26, 2022 126.74 127.81 126.40 127.03 7,728,486 +0.65(+0.51%)
Jul 25, 2022 125.82 126.61 125.70 126.38 5,667,597 +0.66(+0.52%)
Jul 22, 2022 126.53 126.78 124.96 125.72 8,940,364 -0.52(-0.41%)
Jul 21, 2022 124.65 126.24 124.33 126.24 9,818,399 +1.97(+1.58%)
Jul 20, 2022 125.34 125.51 123.78 124.28 7,850,258 -1.24(-0.99%)
Jul 19, 2022 124.73 125.73 124.19 125.52 6,801,025 +2.10(+1.70%)
Jul 18, 2022 126.20 126.32 123.00 123.42 7,278,071 -2.66(-2.11%)
Jul 15, 2022 124.94 126.14 124.39 126.08 10,001,292 +2.97(+2.41%)
Jul 14, 2022 122.05 123.29 121.27 123.11 8,039,321 -0.36(-0.29%)
Jul 13, 2022 123.62 124.46 123.14 123.47 9,600,149 -1.21(-0.97%)
Jul 12, 2022 125.89 126.74 124.11 124.67 9,582,432 -1.61(-1.27%)
Jul 11, 2022 125.89 126.99 125.76 126.28 7,257,061 -0.32(-0.25%)
Jul 08, 2022 125.87 127.86 125.74 126.60 6,718,546 +0.38(+0.30%)
Jul 07, 2022 125.51 126.39 125.44 126.22 7,089,183 +0.53(+0.42%)
Jul 06, 2022 125.02 126.34 124.80 125.69 9,338,191 +0.84(+0.67%)
Jul 05, 2022 124.36 124.88 122.18 124.85 10,312,098 -0.73(-0.58%)
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.