Skip to main content

HEALTHCARE (NY: XLV )

146.06 -0.57 (-0.39%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 26.65 26.80 26.58 26.75 2,174,936 +0.12(+0.47%)
Jan 30, 2007 26.62 26.65 26.53 26.63 1,532,092 +0.13(+0.50%)
Jan 29, 2007 26.55 26.59 26.46 26.49 2,538,221 -0.04(-0.15%)
Jan 26, 2007 26.55 26.63 26.40 26.53 3,344,775 -0.15(-0.55%)
Jan 25, 2007 26.78 26.78 26.64 26.68 4,146,686 -0.09(-0.35%)
Jan 24, 2007 26.63 26.80 26.56 26.77 4,500,037 +0.20(+0.76%)
Jan 23, 2007 26.67 26.73 26.50 26.57 2,617,948 -0.14(-0.52%)
Jan 22, 2007 26.92 27.07 26.67 26.71 6,551,642 -0.16(-0.61%)
Jan 19, 2007 26.86 26.97 26.84 26.87 1,962,719 +0.01(+0.03%)
Jan 18, 2007 26.84 26.94 26.76 26.87 3,304,267 +0.08(+0.29%)
Jan 17, 2007 26.67 26.88 26.58 26.79 3,646,653 +0.16(+0.58%)
Jan 16, 2007 26.63 26.65 26.53 26.63 839,838 +0.06(+0.23%)
Jan 12, 2007 26.47 26.61 26.42 26.57 1,668,324 +0.12(+0.47%)
Jan 11, 2007 26.15 26.45 26.12 26.45 3,967,107 +0.29(+1.10%)
Jan 10, 2007 26.11 26.21 25.98 26.16 678,966 +0.05(+0.18%)
Jan 09, 2007 26.29 26.29 26.08 26.11 1,205,961 -0.03(-0.12%)
Jan 08, 2007 26.16 26.20 25.98 26.15 2,076,890 +0.03(+0.12%)
Jan 05, 2007 26.29 26.29 26.05 26.11 1,972,781 -0.15(-0.56%)
Jan 04, 2007 26.12 26.35 26.00 26.26 2,195,577 +0.29(+1.13%)
Jan 03, 2007 26.12 26.24 25.84 25.97 2,330,003 +0.01(+0.03%)
Dec 29, 2006 25.92 26.07 25.84 25.96 407,534 -0.07(-0.27%)
Dec 28, 2006 26.06 26.11 25.98 26.03 363,284 -0.03(-0.12%)
Dec 27, 2006 26.02 26.08 26.01 26.06 1,055,022 +0.12(+0.48%)
Dec 26, 2006 25.89 25.94 25.84 25.94 558,215 +0.02(+0.06%)
Dec 22, 2006 26.08 26.08 25.85 25.92 354,770 -0.11(-0.42%)
Dec 21, 2006 26.06 26.15 25.98 26.03 643,489 -0.07(-0.27%)
Dec 20, 2006 26.19 26.19 26.05 26.10 1,740,310 +0.02(+0.06%)
Dec 19, 2006 25.89 26.12 25.89 26.08 2,070,698 +0.13(+0.51%)
Dec 18, 2006 25.95 26.02 25.89 25.95 2,456,043 +0.05(+0.21%)
Dec 15, 2006 25.81 25.95 25.79 25.90 915,178 -0.01(-0.03%)
Dec 14, 2006 25.91 26.04 25.82 25.91 1,387,733 +0.13(+0.51%)
Dec 13, 2006 25.81 25.92 25.75 25.77 929,111 -0.05(-0.21%)
Dec 12, 2006 25.83 25.83 25.70 25.83 1,385,410 +0.01(+0.03%)
Dec 11, 2006 25.81 25.86 25.73 25.82 450,106 +0.05(+0.21%)
Dec 08, 2006 25.70 25.83 25.60 25.77 1,067,665 +0.05(+0.18%)
Dec 07, 2006 25.78 25.91 25.70 25.72 780,495 -0.05(-0.21%)
Dec 06, 2006 25.71 25.80 25.60 25.77 2,115,206 +0.04(+0.15%)
Dec 05, 2006 25.68 25.77 25.60 25.73 1,301,814 +0.10(+0.39%)
Dec 04, 2006 25.49 25.69 25.49 25.63 2,078,825 -0.12(-0.48%)
Dec 01, 2006 25.70 25.86 25.60 25.76 1,075,148 -0.02(-0.09%)
Nov 30, 2006 25.70 25.85 25.68 25.78 1,523,835 +0.12(+0.48%)
Nov 29, 2006 25.53 25.67 25.51 25.66 1,467,717 +0.18(+0.70%)
Nov 28, 2006 25.38 25.54 25.38 25.48 1,792,171 +0.05(+0.21%)
Nov 27, 2006 25.53 25.56 25.34 25.42 1,951,753 -0.17(-0.67%)
Nov 24, 2006 25.59 25.64 25.56 25.60 153,131 -0.11(-0.42%)
Nov 22, 2006 25.63 25.73 25.60 25.70 1,567,440 +0.05(+0.21%)
Nov 21, 2006 25.75 25.75 25.60 25.65 1,947,883 -0.04(-0.15%)
Nov 20, 2006 25.75 25.80 25.63 25.69 1,876,413 -0.06(-0.24%)
Nov 17, 2006 25.60 25.76 25.60 25.75 1,390,958 +0.08(+0.30%)
Nov 16, 2006 25.56 25.73 25.56 25.67 1,033,865 +0.11(+0.42%)
Nov 15, 2006 25.40 25.67 25.36 25.56 1,826,616 +0.12(+0.49%)
Nov 14, 2006 25.12 25.46 25.10 25.44 3,132,042 +0.21(+0.83%)
Nov 13, 2006 25.05 25.35 25.05 25.23 2,068,376 +0.05(+0.18%)
Nov 10, 2006 25.09 25.22 25.01 25.18 2,469,847 +0.04(+0.15%)
Nov 09, 2006 25.63 25.73 25.02 25.15 6,161,911 -0.60(-2.35%)
Nov 08, 2006 25.83 25.83 25.63 25.75 3,851,001 -0.40(-1.51%)
Nov 07, 2006 25.91 26.22 25.91 26.15 1,235,633 +0.20(+0.78%)
Nov 06, 2006 25.73 25.99 25.63 25.94 1,157,067 +0.31(+1.21%)
Nov 03, 2006 25.81 25.87 25.61 25.63 948,204 -0.13(-0.51%)
Nov 02, 2006 25.55 25.80 25.55 25.77 2,319,295 +0.14(+0.54%)
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.