HEALTHCARE (NY: XLV )

145.61 -0.44 (-0.30%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 146.99 147.04 145.67 146.05 6,522,843 -0.31(-0.21%)
Jun 11, 2024 146.86 146.86 145.73 146.36 5,194,128 -0.61(-0.42%)
Jun 10, 2024 146.20 147.00 145.67 146.97 5,396,747 +0.54(+0.37%)
Jun 07, 2024 146.13 147.16 145.96 146.43 5,222,307 +0.16(+0.11%)
Jun 06, 2024 145.68 146.58 145.18 146.27 5,425,833 +0.48(+0.33%)
Jun 05, 2024 145.30 145.94 144.49 145.79 5,373,765 +0.66(+0.45%)
Jun 04, 2024 144.58 145.53 144.04 145.13 6,963,914 +0.42(+0.29%)
Jun 03, 2024 143.60 145.13 143.35 144.71 10,304,670 +1.01(+0.70%)
May 31, 2024 142.08 143.78 141.91 143.70 7,945,897 +2.07(+1.46%)
May 30, 2024 140.99 142.14 140.68 141.63 7,395,554 +0.07(+0.05%)
May 29, 2024 141.45 141.73 140.95 141.56 6,838,236 -1.11(-0.78%)
May 28, 2024 144.10 144.10 142.07 142.67 8,374,657 -1.75(-1.21%)
May 24, 2024 145.10 145.33 144.33 144.42 3,949,527 -0.49(-0.34%)
May 23, 2024 146.27 146.28 144.81 144.91 5,154,640 -1.60(-1.09%)
May 22, 2024 145.86 146.94 145.77 146.51 6,831,246 +0.26(+0.18%)
May 21, 2024 146.26 146.88 145.88 146.25 4,048,717 +0.25(+0.17%)
May 20, 2024 146.16 146.35 145.69 146.00 3,890,024 -0.31(-0.21%)
May 17, 2024 146.00 146.34 145.44 146.31 7,071,675 +0.28(+0.19%)
May 16, 2024 145.89 146.44 145.62 146.03 6,740,967 -0.17(-0.12%)
May 15, 2024 144.70 146.36 144.64 146.20 8,433,481 +2.14(+1.49%)
May 14, 2024 143.65 144.13 143.11 144.06 6,198,774 +0.61(+0.43%)
May 13, 2024 143.88 144.01 143.19 143.45 5,351,471 -0.14(-0.10%)
May 10, 2024 143.49 144.09 143.39 143.59 6,325,084 +0.29(+0.20%)
May 09, 2024 142.25 143.38 142.23 143.30 6,821,790 +1.22(+0.86%)
May 08, 2024 142.86 142.88 141.90 142.08 5,461,086 -0.49(-0.34%)
May 07, 2024 141.72 142.69 141.70 142.57 7,720,634 +1.17(+0.83%)
May 06, 2024 140.95 141.44 140.64 141.40 5,709,668 +0.57(+0.40%)
May 03, 2024 141.09 141.23 140.10 140.83 8,539,362 +0.35(+0.25%)
May 02, 2024 141.34 141.44 139.72 140.48 8,425,567 -0.10(-0.07%)
May 01, 2024 139.71 141.84 139.55 140.58 10,710,205 +0.25(+0.18%)
Apr 30, 2024 140.90 141.20 140.23 140.33 9,677,660 -0.10(-0.07%)
Apr 29, 2024 140.13 140.83 139.73 140.43 6,388,647 +0.47(+0.34%)
Apr 26, 2024 139.40 140.33 139.30 139.96 6,013,781 +0.04(+0.03%)
Apr 25, 2024 140.77 141.00 139.20 139.92 9,693,491 -0.94(-0.67%)
Apr 24, 2024 140.99 141.15 140.22 140.86 7,377,797 -0.44(-0.31%)
Apr 23, 2024 140.82 141.56 140.18 141.30 8,614,714 +1.82(+1.30%)
Apr 22, 2024 139.38 140.59 138.93 139.48 8,531,194 +0.53(+0.38%)
Apr 19, 2024 139.15 139.34 138.44 138.95 9,668,388 +0.52(+0.38%)
Apr 18, 2024 138.53 139.25 138.21 138.43 8,104,465 -0.01(-0.01%)
Apr 17, 2024 139.49 139.62 138.22 138.44 8,479,442 -0.24(-0.17%)
Apr 16, 2024 139.83 139.83 138.59 138.68 10,170,484 +0.05(+0.04%)
Apr 15, 2024 140.12 140.63 138.41 138.63 10,383,627 -0.28(-0.20%)
Apr 12, 2024 140.28 140.29 138.46 138.91 13,799,447 -2.10(-1.49%)
Apr 11, 2024 142.02 142.05 140.59 141.01 8,153,899 -0.58(-0.41%)
Apr 10, 2024 141.84 142.24 141.10 141.59 13,052,741 -1.68(-1.17%)
Apr 09, 2024 143.07 143.35 142.28 143.27 10,534,420 +0.51(+0.36%)
Apr 08, 2024 143.11 143.11 142.54 142.76 9,128,163 -0.46(-0.32%)
Apr 05, 2024 141.73 143.69 141.61 143.22 9,073,222 +1.27(+0.89%)
Apr 04, 2024 144.93 145.02 141.87 141.95 12,685,560 -2.08(-1.44%)
Apr 03, 2024 144.44 145.09 143.69 144.03 8,453,536 -0.16(-0.11%)
Apr 02, 2024 144.49 144.65 143.44 144.19 10,776,333 -2.28(-1.56%)
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.