Skip to main content

HEALTHCARE (NY: XLV )

146.09 -0.53 (-0.36%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 50.42 50.68 50.40 50.65 9,181,416 +0.14(+0.27%)
May 29, 2014 50.25 50.52 50.25 50.52 3,166,006 +0.40(+0.79%)
May 28, 2014 50.24 50.36 50.11 50.12 5,195,724 -0.14(-0.29%)
May 27, 2014 50.26 50.30 49.99 50.26 3,832,196 +0.27(+0.54%)
May 23, 2014 49.98 49.99 49.99 49.99 3,300,730 -0.02(-0.03%)
May 22, 2014 49.69 50.13 49.53 50.01 2,660,996 +0.34(+0.68%)
May 21, 2014 49.42 49.72 49.32 49.67 4,628,962 +0.42(+0.84%)
May 20, 2014 49.57 49.60 49.11 49.25 5,443,762 -0.31(-0.63%)
May 19, 2014 49.26 49.60 49.14 49.57 5,177,264 +0.30(+0.62%)
May 16, 2014 49.15 49.31 48.89 49.26 10,521,457 +0.17(+0.35%)
May 15, 2014 49.42 49.47 48.87 49.09 7,592,175 -0.50(-1.01%)
May 14, 2014 49.56 49.74 49.39 49.59 4,422,601 +0.03(+0.07%)
May 13, 2014 49.61 49.74 49.49 49.56 3,813,136 +0.08(+0.15%)
May 12, 2014 49.18 49.52 49.09 49.48 6,190,509 +0.50(+1.02%)
May 09, 2014 48.74 49.03 48.38 48.98 8,615,210 +0.30(+0.61%)
May 08, 2014 48.98 49.24 48.55 48.69 9,100,829 -0.26(-0.54%)
May 07, 2014 48.88 48.96 48.31 48.95 10,585,884 +0.14(+0.28%)
May 06, 2014 49.20 49.20 48.79 48.81 7,221,315 -0.43(-0.88%)
May 05, 2014 48.76 49.26 48.47 49.25 8,520,860 +0.32(+0.66%)
May 02, 2014 49.33 49.42 48.82 48.92 7,231,745 -0.42(-0.86%)
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.