Skip to main content

HEALTHCARE (NY: XLV )

148.11 +0.40 (+0.27%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 108.40 108.40 106.81 107.09 15,444,514 -0.93(-0.86%)
Feb 25, 2021 108.96 109.40 107.47 108.02 15,242,250 -1.09(-1.00%)
Feb 24, 2021 108.48 109.70 108.14 109.11 10,349,530 +0.75(+0.69%)
Feb 23, 2021 108.47 109.13 107.86 108.36 9,181,829 -0.18(-0.17%)
Feb 22, 2021 108.28 108.88 107.57 108.54 7,585,249 -0.26(-0.24%)
Feb 19, 2021 110.22 110.30 108.70 108.80 9,874,979 -1.33(-1.21%)
Feb 18, 2021 110.28 110.58 109.67 110.13 8,156,517 -0.69(-0.63%)
Feb 17, 2021 110.06 110.88 109.94 110.83 5,284,726 +0.40(+0.36%)
Feb 16, 2021 111.67 111.78 110.06 110.42 10,023,438 -1.10(-0.99%)
Feb 12, 2021 110.48 111.65 110.34 111.53 6,672,422 +0.83(+0.75%)
Feb 11, 2021 110.88 110.98 110.18 110.70 4,924,997 +0.21(+0.19%)
Feb 10, 2021 111.09 111.12 110.10 110.49 5,685,227 +0.20(+0.18%)
Feb 09, 2021 110.12 110.39 110.02 110.29 4,974,229 +0.16(+0.15%)
Feb 08, 2021 110.39 110.54 109.80 110.13 7,315,486 +0.13(+0.12%)
Feb 05, 2021 110.55 110.72 109.73 110.00 5,843,574 +0.20(+0.18%)
Feb 04, 2021 109.34 110.25 109.10 109.80 8,887,342 +0.46(+0.42%)
Feb 03, 2021 110.12 110.18 108.99 109.34 11,861,341 -0.78(-0.71%)
Feb 02, 2021 110.67 111.22 110.09 110.12 12,109,569 +0.31(+0.29%)
Feb 01, 2021 110.28 110.64 109.64 109.81 10,626,379 +0.42(+0.38%)
Jan 29, 2021 110.16 110.94 108.50 109.39 11,002,262 -0.93(-0.84%)
Jan 28, 2021 109.66 111.71 109.45 110.32 13,277,247 +1.59(+1.46%)
Jan 27, 2021 110.90 110.90 108.46 108.73 13,772,276 -3.40(-3.04%)
Jan 26, 2021 112.88 113.16 112.08 112.14 5,785,779 -0.42(-0.37%)
Jan 25, 2021 111.89 112.62 111.66 112.56 7,321,006 +0.73(+0.66%)
Jan 22, 2021 111.82 112.45 111.68 111.82 5,043,750 -0.33(-0.30%)
Jan 21, 2021 112.55 112.66 111.78 112.16 6,095,145 -0.53(-0.47%)
Jan 20, 2021 112.26 112.87 111.59 112.69 7,226,189 +0.62(+0.55%)
Jan 19, 2021 112.12 112.43 111.48 112.07 6,513,447 +0.84(+0.75%)
Jan 15, 2021 110.59 111.49 110.15 111.23 10,868,186 +0.34(+0.31%)
Jan 14, 2021 111.42 111.84 110.76 110.89 6,090,498 -0.35(-0.32%)
Jan 13, 2021 110.88 111.62 110.47 111.24 5,530,469 +0.30(+0.27%)
Jan 12, 2021 111.94 112.06 110.44 110.94 9,700,872 -1.22(-1.09%)
Jan 11, 2021 111.66 112.34 111.52 112.16 6,759,691 +0.52(+0.47%)
Jan 08, 2021 111.30 112.13 110.58 111.63 9,832,916 +0.53(+0.48%)
Jan 07, 2021 109.82 111.26 109.65 111.10 13,046,962 +1.43(+1.30%)
Jan 06, 2021 106.68 109.96 106.68 109.67 18,752,514 +1.48(+1.37%)
Jan 05, 2021 107.22 108.55 106.76 108.19 11,653,366 +0.78(+0.73%)
Jan 04, 2021 108.30 108.31 105.66 107.41 13,577,673 -0.47(-0.43%)
Dec 31, 2020 107.88 107.88 107.88 3,747,522 +1.12(+1.05%)
Dec 30, 2020 106.99 107.35 106.64 106.75 3,747,522 -0.02(-0.02%)
Dec 29, 2020 106.76 107.26 106.41 106.77 5,313,938 +0.50(+0.47%)
Dec 28, 2020 106.56 106.79 105.98 106.27 4,616,499 +0.27(+0.25%)
Dec 24, 2020 105.75 106.20 105.60 106.00 1,760,959 +0.30(+0.29%)
Dec 23, 2020 105.99 106.48 105.62 105.70 4,115,727 +0.08(+0.07%)
Dec 22, 2020 105.76 106.00 105.02 105.62 13,779,882 -0.32(-0.30%)
Dec 21, 2020 105.43 106.04 104.00 105.95 6,445,699 -1.07(-1.00%)
Dec 18, 2020 107.04 107.27 105.87 107.02 8,317,395 +0.08(+0.08%)
Dec 17, 2020 105.97 107.00 105.96 106.93 4,502,048 +1.14(+1.07%)
Dec 16, 2020 106.01 106.39 105.34 105.80 5,654,794 -0.31(-0.29%)
Dec 15, 2020 105.70 106.33 105.14 106.11 5,287,514 +1.14(+1.08%)
Dec 14, 2020 106.57 107.10 104.91 104.97 8,942,858 -0.80(-0.75%)
Dec 11, 2020 105.75 106.00 105.04 105.77 5,514,379 -0.42(-0.39%)
Dec 10, 2020 106.34 106.77 105.97 106.18 5,710,417 -0.18(-0.17%)
Dec 09, 2020 107.16 107.17 105.89 106.36 7,799,367 -0.37(-0.35%)
Dec 08, 2020 105.67 106.82 105.63 106.73 8,397,845 +0.81(+0.76%)
Dec 07, 2020 106.47 106.56 105.54 105.93 6,127,686 -0.65(-0.61%)
Dec 04, 2020 105.49 106.60 105.36 106.58 8,299,022 +1.13(+1.07%)
Dec 03, 2020 105.55 105.87 105.00 105.45 10,341,470 -0.13(-0.13%)
Dec 02, 2020 104.88 105.77 104.81 105.59 9,030,511 +0.79(+0.75%)
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.