HEALTHCARE (NY: XLV )

139.42 +0.10 (+0.07%)
Streaming Delayed Price Updated: 3:36 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 138.63 139.32 138.04 139.32 3,139,254 +0.57(+0.41%)
Dec 23, 2024 137.60 138.94 136.99 138.75 8,048,078 +0.75(+0.54%)
Dec 20, 2024 137.49 139.29 137.05 138.00 12,098,672 +1.72(+1.26%)
Dec 19, 2024 137.06 137.80 135.94 136.28 11,918,580 -1.04(-0.76%)
Dec 18, 2024 139.12 140.04 137.22 137.32 14,438,848 -1.89(-1.36%)
Dec 17, 2024 138.70 140.24 138.60 139.21 10,279,118 -0.10(-0.07%)
Dec 16, 2024 140.88 141.65 139.20 139.31 9,511,177 -1.68(-1.19%)
Dec 13, 2024 140.83 141.45 140.13 140.99 7,599,418 -0.02(-0.01%)
Dec 12, 2024 142.17 142.54 140.91 141.01 5,991,682 -1.13(-0.79%)
Dec 11, 2024 143.52 143.64 142.10 142.14 6,888,392 -1.96(-1.36%)
Dec 10, 2024 144.99 145.10 143.62 144.10 7,200,518 -0.60(-0.41%)
Dec 09, 2024 144.42 145.09 143.92 144.70 6,256,851 +0.42(+0.29%)
Dec 06, 2024 145.29 145.46 144.10 144.28 6,545,180 -0.82(-0.57%)
Dec 05, 2024 146.09 146.25 144.83 145.10 9,013,862 -1.64(-1.12%)
Dec 04, 2024 147.08 147.58 146.36 146.74 5,597,409 -0.08(-0.05%)
Dec 03, 2024 147.14 147.43 146.74 146.82 4,236,203 -0.33(-0.22%)
Dec 02, 2024 147.32 147.38 146.39 147.15 6,220,954 -0.26(-0.18%)
Nov 29, 2024 146.94 147.79 146.71 147.41 3,521,249 +0.46(+0.31%)
Nov 27, 2024 146.31 147.75 146.31 146.95 5,953,261 +0.78(+0.53%)
Nov 26, 2024 145.83 146.33 144.69 146.17 6,018,429 +0.78(+0.54%)
Nov 25, 2024 144.81 145.85 144.79 145.39 6,835,632 +1.23(+0.85%)
Nov 22, 2024 144.33 145.02 143.94 144.16 6,330,368 +0.13(+0.09%)
Nov 21, 2024 142.88 144.23 142.14 144.03 7,965,153 +1.15(+0.80%)
Nov 20, 2024 141.51 143.08 141.28 142.88 9,328,293 +1.67(+1.18%)
Nov 19, 2024 140.65 141.61 140.26 141.21 6,202,907 -0.73(-0.51%)
Nov 18, 2024 141.47 142.09 141.31 141.94 7,933,145 +0.10(+0.07%)
Nov 15, 2024 143.72 143.85 141.57 141.84 14,246,089 -2.68(-1.85%)
Nov 14, 2024 146.58 146.59 144.36 144.52 7,934,128 -2.31(-1.57%)
Nov 13, 2024 147.16 147.60 146.68 146.83 7,078,459 -0.39(-0.26%)
Nov 12, 2024 149.06 149.31 147.19 147.22 7,022,338 -2.08(-1.39%)
Nov 11, 2024 149.85 150.60 149.08 149.30 6,071,936 -0.88(-0.59%)
Nov 08, 2024 149.31 150.94 149.14 150.18 8,701,083 +1.07(+0.72%)
Nov 07, 2024 148.93 149.29 148.21 149.11 9,380,896 +1.07(+0.72%)
Nov 06, 2024 150.67 150.91 147.35 148.04 10,685,600 +0.19(+0.13%)
Nov 05, 2024 146.48 147.89 145.94 147.85 5,033,114 +1.08(+0.74%)
Nov 04, 2024 147.38 148.09 146.48 146.77 5,985,885 -0.97(-0.66%)
Nov 01, 2024 147.44 148.47 147.43 147.74 6,896,950 +0.87(+0.59%)
Oct 31, 2024 147.24 147.93 146.84 146.87 6,701,113 -1.25(-0.84%)
Oct 30, 2024 146.14 148.17 145.62 148.12 9,211,619 -0.28(-0.19%)
Oct 29, 2024 148.71 149.32 148.33 148.40 7,342,461 -0.41(-0.28%)
Oct 28, 2024 149.01 149.49 148.62 148.81 4,923,162 +0.22(+0.15%)
Oct 25, 2024 149.92 150.00 148.42 148.59 5,314,536 -0.82(-0.55%)
Oct 24, 2024 150.40 151.00 149.37 149.41 5,065,862 -0.99(-0.66%)
Oct 23, 2024 150.70 150.93 149.60 150.40 4,910,305 -0.71(-0.47%)
Oct 22, 2024 150.53 151.39 150.40 151.11 5,166,771 -0.22(-0.15%)
Oct 21, 2024 152.73 153.14 151.18 151.33 4,825,704 -1.80(-1.18%)
Oct 18, 2024 152.50 153.50 152.06 153.13 9,823,985 +0.74(+0.49%)
Oct 17, 2024 152.77 153.02 152.29 152.39 5,430,045 -0.89(-0.58%)
Oct 16, 2024 152.65 153.61 152.24 153.28 4,510,031 +0.43(+0.28%)
Oct 15, 2024 152.67 154.59 152.51 152.85 9,088,432 -1.89(-1.22%)
Oct 14, 2024 154.06 155.01 153.53 154.74 4,819,892 +0.85(+0.55%)
Oct 11, 2024 153.25 154.07 153.03 153.89 9,354,875 +1.12(+0.73%)
Oct 10, 2024 153.34 153.46 152.40 152.77 4,385,633 -0.57(-0.37%)
Oct 09, 2024 151.93 153.46 151.57 153.34 7,839,685 +1.55(+1.02%)
Oct 08, 2024 151.37 152.03 151.24 151.79 4,726,424 +0.82(+0.54%)
Oct 07, 2024 151.65 152.11 150.69 150.97 5,922,867 -0.67(-0.44%)
Oct 04, 2024 151.75 152.02 150.88 151.64 6,591,459 +0.12(+0.08%)
Oct 03, 2024 152.52 152.66 151.24 151.52 5,550,546 -1.38(-0.90%)
Oct 02, 2024 153.02 153.38 151.87 152.90 7,158,576 -0.31(-0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.