Skip to main content

HEALTHCARE (NY: XLV )

145.52 -0.59 (-0.40%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 28.46 28.53 28.39 28.47 1,788,817 +0.06(+0.22%)
May 30, 2007 28.38 28.41 28.18 28.41 4,115,324 +0.01(+0.03%)
May 29, 2007 28.41 28.45 28.32 28.40 2,019,731 +0.02(+0.05%)
May 25, 2007 28.40 28.48 28.33 28.39 1,287,365 -0.02(-0.05%)
May 24, 2007 28.43 28.58 28.37 28.40 2,523,152 -0.11(-0.38%)
May 23, 2007 28.53 28.63 28.44 28.51 2,224,662 +0.10(+0.35%)
May 22, 2007 28.53 28.53 28.31 28.41 1,420,854 -0.02(-0.05%)
May 21, 2007 28.39 28.46 28.36 28.42 2,281,679 +0.06(+0.22%)
May 18, 2007 28.31 28.40 28.22 28.36 894,882 +0.12(+0.41%)
May 17, 2007 28.29 28.29 28.18 28.25 1,825,971 -0.11(-0.38%)
May 16, 2007 28.25 28.39 28.17 28.36 3,952,450 +0.32(+1.13%)
May 15, 2007 28.02 28.24 28.02 28.04 2,951,961 -0.03(-0.11%)
May 14, 2007 28.11 28.28 28.07 28.07 1,499,797 -0.03(-0.11%)
May 11, 2007 27.91 28.14 27.87 28.10 1,534,259 +0.11(+0.39%)
May 10, 2007 28.42 28.42 27.93 27.99 1,763,981 -0.50(-1.77%)
May 09, 2007 28.45 28.53 28.38 28.49 2,375,105 +0.09(+0.33%)
May 08, 2007 28.46 28.46 28.32 28.40 2,486,366 -0.11(-0.38%)
May 07, 2007 28.48 28.51 28.45 28.51 2,919,402 +0.06(+0.22%)
May 04, 2007 28.71 28.72 28.25 28.45 1,215,637 +0.16(+0.55%)
May 03, 2007 28.23 28.33 28.18 28.29 1,681,297 +0.06(+0.22%)
May 02, 2007 28.15 28.26 28.06 28.23 1,738,766 +0.18(+0.64%)
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.