Skip to main content

HEALTHCARE (NY: XLV )

146.56 -0.07 (-0.05%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 20.77 20.87 20.16 20.16 70,954 -0.88(-4.16%)
Aug 30, 2002 20.83 21.32 20.83 21.04 53,667 -0.06(-0.29%)
Aug 29, 2002 20.77 21.24 20.77 21.10 29,800 +0.05(+0.26%)
Aug 28, 2002 21.18 21.27 20.94 21.05 86,951 -0.17(-0.80%)
Aug 27, 2002 21.92 21.92 21.13 21.22 46,442 -0.62(-2.84%)
Aug 26, 2002 21.82 21.85 21.49 21.84 32,896 +0.24(+1.11%)
Aug 23, 2002 22.05 22.05 21.60 21.60 73,534 -0.57(-2.59%)
Aug 22, 2002 21.43 22.18 21.43 22.17 54,054 +0.67(+3.14%)
Aug 21, 2002 21.36 21.53 21.11 21.49 82,951 +0.36(+1.69%)
Aug 20, 2002 21.28 21.32 21.12 21.14 59,214 +0.02(+0.11%)
Aug 16, 2002 21.16 21.28 21.00 21.12 44,120 -0.17(-0.80%)
Aug 15, 2002 21.28 21.50 21.11 21.29 247,565 +0.15(+0.70%)
Aug 14, 2002 20.35 21.21 20.14 21.14 53,667 +0.52(+2.52%)
Aug 13, 2002 20.93 21.06 20.62 20.62 57,021 -0.50(-2.39%)
Aug 12, 2002 20.87 21.18 20.77 21.12 32,122 +0.76(+3.73%)
Aug 07, 2002 20.15 20.42 19.91 20.36 93,917 +0.66(+3.34%)
Aug 06, 2002 19.69 20.05 19.56 19.70 83,338 +0.47(+2.46%)
Aug 05, 2002 20.04 20.09 19.23 19.23 92,756 -0.86(-4.28%)
Aug 02, 2002 20.19 20.53 19.86 20.09 129,910 -0.16(-0.80%)
Aug 01, 2002 20.70 20.74 20.15 20.25 48,248 -0.58(-2.79%)
Jul 31, 2002 20.04 20.84 19.98 20.84 68,502 +0.58(+2.87%)
Jul 30, 2002 19.92 20.50 19.81 20.25 105,012 +0.15(+0.73%)
Jul 29, 2002 19.67 20.11 19.56 20.11 151,067 +0.86(+4.47%)
Jul 26, 2002 18.82 19.25 18.72 19.25 46,055 +0.42(+2.22%)
Jul 25, 2002 18.29 18.94 18.22 18.83 136,747 +0.62(+3.41%)
Jul 24, 2002 16.86 18.23 16.78 18.21 46,958 +1.11(+6.48%)
Jul 23, 2002 17.17 17.49 17.01 17.10 52,893 -0.33(-1.87%)
Jul 22, 2002 17.63 17.91 17.28 17.43 42,056 -0.15(-0.84%)
Jul 19, 2002 17.75 17.88 17.63 17.57 61,407 -1.66(-8.63%)
Jul 17, 2002 19.22 19.25 18.97 19.23 51,731 -0.07(-0.36%)
Jul 12, 2002 18.91 19.33 18.67 19.30 85,402 +0.25(+1.30%)
Jul 11, 2002 18.24 19.05 18.12 19.05 224,601 +0.36(+1.91%)
Jul 10, 2002 19.38 19.44 18.57 18.70 119,589 -0.91(-4.63%)
Jul 09, 2002 20.58 20.58 19.56 19.60 41,540 -0.94(-4.57%)
Jul 08, 2002 20.62 20.78 20.49 20.54 198,671 -0.26(-1.23%)
Jul 05, 2002 20.35 20.81 20.35 20.80 12,513 +0.67(+3.35%)
Jul 04, 2002 19.92 20.12 19.78 20.12 29,800 +0.00(+0.00%)
Jul 03, 2002 19.92 20.12 19.78 20.12 29,800 +0.03(+0.15%)
Jul 02, 2002 20.59 20.59 19.91 20.09 147,455 -0.47(-2.26%)
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.