Skip to main content

HEALTHCARE (NY: XLV )

146.16 -0.47 (-0.32%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 67.26 67.54 67.20 67.39 6,643,332 +0.27(+0.40%)
May 30, 2017 67.01 67.29 67.01 67.12 5,251,046 -0.10(-0.14%)
May 26, 2017 67.29 67.49 67.15 67.22 5,088,710 -0.12(-0.18%)
May 25, 2017 67.18 67.48 67.02 67.34 5,057,100 +0.32(+0.48%)
May 24, 2017 66.89 67.08 66.73 67.03 5,888,442 +0.17(+0.25%)
May 23, 2017 66.72 66.99 66.67 66.86 4,759,877 +0.22(+0.33%)
May 22, 2017 66.40 66.71 66.25 66.64 5,643,839 +0.18(+0.27%)
May 19, 2017 66.39 66.67 66.30 66.46 10,397,609 +0.19(+0.28%)
May 18, 2017 65.94 66.65 65.94 66.27 12,069,381 +0.29(+0.44%)
May 17, 2017 66.32 66.50 65.98 65.98 12,908,783 -0.88(-1.31%)
May 16, 2017 67.04 67.11 66.67 66.86 6,176,895 -0.26(-0.38%)
May 15, 2017 66.72 67.15 66.65 67.11 8,264,966 +0.43(+0.65%)
May 12, 2017 66.77 66.86 66.64 66.68 2,978,270 -0.12(-0.17%)
May 11, 2017 66.65 66.82 66.46 66.80 7,667,418 +0.04(+0.05%)
May 10, 2017 66.85 66.86 66.48 66.76 4,871,439 -0.19(-0.29%)
May 09, 2017 66.91 67.08 66.83 66.95 4,324,143 +0.08(+0.12%)
May 08, 2017 67.24 67.29 66.78 66.87 7,404,404 -0.42(-0.62%)
May 05, 2017 67.48 67.49 67.02 67.29 6,457,832 -0.04(-0.05%)
May 04, 2017 67.11 67.33 67.02 67.33 4,826,776 +0.44(+0.66%)
May 03, 2017 67.01 67.06 66.73 66.88 9,138,102 -0.33(-0.49%)
May 02, 2017 67.09 67.23 66.70 67.21 5,920,109 +0.19(+0.28%)
May 01, 2017 66.99 67.15 66.87 67.03 8,108,353 +0.15(+0.23%)
Apr 28, 2017 66.75 66.91 66.64 66.87 6,526,698 +0.18(+0.27%)
Apr 27, 2017 66.57 67.01 66.44 66.70 7,860,794 +0.14(+0.21%)
Apr 26, 2017 66.43 66.82 66.38 66.56 7,045,287 +0.36(+0.55%)
Apr 25, 2017 66.17 66.38 65.99 66.19 10,201,099 +0.28(+0.43%)
Apr 24, 2017 65.89 66.07 65.82 65.91 6,152,947 +0.65(+0.99%)
Apr 21, 2017 65.54 65.60 65.11 65.26 7,635,226 -0.39(-0.59%)
Apr 20, 2017 65.38 65.79 65.08 65.65 8,249,721 +0.41(+0.62%)
Apr 19, 2017 65.26 65.43 65.13 65.24 5,670,988 +0.19(+0.30%)
Apr 18, 2017 65.40 65.40 64.80 65.05 8,489,330 -0.72(-1.09%)
Apr 17, 2017 65.45 65.79 65.40 65.77 6,943,072 +0.24(+0.37%)
Apr 13, 2017 65.62 65.83 65.53 65.53 7,531,529 -0.17(-0.26%)
Apr 12, 2017 65.63 65.80 65.43 65.70 4,270,002 +0.00(+0.00%)
Apr 11, 2017 65.68 65.85 65.34 65.70 6,178,465 -0.09(-0.13%)
Apr 10, 2017 65.89 66.11 65.72 65.79 5,114,214 -0.12(-0.19%)
Apr 07, 2017 65.84 66.07 65.66 65.91 6,365,346 +0.12(+0.17%)
Apr 06, 2017 65.70 65.91 65.50 65.79 5,930,813 +0.12(+0.18%)
Apr 05, 2017 65.97 66.36 65.63 65.68 7,304,619 -0.20(-0.31%)
Apr 04, 2017 65.90 65.97 65.70 65.88 5,902,957 -0.04(-0.05%)
Apr 03, 2017 65.94 66.25 65.66 65.92 13,948,311 +0.05(+0.08%)
Mar 31, 2017 65.89 66.04 65.79 65.86 6,655,723 -0.19(-0.28%)
Mar 30, 2017 65.96 66.18 65.79 66.05 8,057,988 +0.01(+0.01%)
Mar 29, 2017 66.05 66.20 65.89 66.04 4,919,888 +0.02(+0.03%)
Mar 28, 2017 65.85 66.11 65.64 66.02 8,345,722 +0.04(+0.07%)
Mar 27, 2017 65.33 66.10 65.21 65.98 7,842,265 +0.18(+0.27%)
Mar 24, 2017 65.80 66.10 65.53 65.80 10,419,866 +0.04(+0.05%)
Mar 23, 2017 65.89 66.22 65.64 65.77 14,959,465 -0.20(-0.31%)
Mar 22, 2017 66.05 66.14 65.64 65.97 11,238,123 +0.02(+0.03%)
Mar 21, 2017 66.55 66.78 64.07 65.95 18,797,946 -0.51(-0.77%)
Mar 20, 2017 66.59 66.69 66.34 66.46 5,338,145 -0.11(-0.17%)
Mar 17, 2017 66.78 66.90 66.54 66.57 11,742,459 -0.37(-0.55%)
Mar 16, 2017 67.43 67.43 66.69 66.94 13,743,422 -0.65(-0.97%)
Mar 15, 2017 66.85 67.73 66.85 67.60 12,514,597 +0.84(+1.26%)
Mar 14, 2017 66.82 67.04 66.69 66.76 8,267,228 -0.25(-0.37%)
Mar 13, 2017 67.12 67.12 66.74 67.00 7,816,521 -0.05(-0.08%)
Mar 10, 2017 67.08 67.15 66.81 67.06 11,847,089 +0.26(+0.38%)
Mar 09, 2017 66.43 66.89 66.39 66.80 9,575,890 +0.36(+0.54%)
Mar 08, 2017 66.17 66.67 66.12 66.44 9,211,879 +0.26(+0.40%)
Mar 07, 2017 66.09 66.51 65.96 66.17 13,971,443 -0.47(-0.70%)
Mar 06, 2017 66.80 66.85 66.40 66.64 6,670,264 -0.26(-0.38%)
Mar 03, 2017 66.54 66.95 66.51 66.90 7,518,218 +0.26(+0.40%)
Mar 02, 2017 66.74 66.97 66.62 66.63 8,939,138 -0.21(-0.32%)
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.