Skip to main content

HEALTHCARE (NY: XLV )

139.76 +0.05 (+0.04%)
Streaming Delayed Price Updated: 12:52 PM EST, Jan 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 07, 2025 139.36 140.93 139.36 139.71 12,636,670 +0.69(+0.50%)
Jan 06, 2025 138.90 140.04 138.56 139.02 8,653,311 +0.06(+0.04%)
Jan 03, 2025 137.89 139.35 137.74 138.96 8,389,362 +1.35(+0.98%)
Jan 02, 2025 138.26 138.77 137.12 137.61 9,033,457 +0.04(+0.03%)
Dec 31, 2024 137.57 0 +0.33(+0.24%)
Dec 30, 2024 138.15 138.15 136.73 137.24 6,890,718 -1.71(-1.23%)
Dec 27, 2024 138.83 139.81 138.36 138.95 5,948,139 -0.65(-0.47%)
Dec 26, 2024 138.83 139.72 138.68 139.60 4,720,336 +0.28(+0.20%)
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 +1.37(+1.00%)
Dec 20, 2024 136.87 138.67 136.43 137.38 12,153,451 +1.71(+1.26%)
Dec 19, 2024 136.44 137.18 135.33 135.67 11,972,543 -1.03(-0.76%)
Dec 18, 2024 138.49 139.41 136.61 136.70 14,504,222 -1.88(-1.36%)
Dec 17, 2024 138.07 139.61 137.97 138.58 10,325,658 -0.10(-0.07%)
Dec 16, 2024 140.25 141.01 138.57 138.68 9,554,240 -1.67(-1.19%)
Dec 13, 2024 140.19 140.81 139.50 140.35 7,633,825 -0.02(-0.01%)
Dec 12, 2024 141.53 141.90 140.28 140.37 6,018,810 -1.12(-0.80%)
Dec 11, 2024 142.87 142.99 141.46 141.50 6,919,580 -1.95(-1.36%)
Dec 10, 2024 144.34 144.45 142.97 143.45 7,233,119 -0.60(-0.41%)
Dec 09, 2024 143.77 144.44 143.27 144.05 6,285,180 +0.42(+0.29%)
Dec 06, 2024 144.63 144.80 143.46 143.63 6,574,814 -0.82(-0.56%)
Dec 05, 2024 145.43 145.59 144.18 144.45 9,054,674 -1.63(-1.12%)
Dec 04, 2024 146.42 146.91 145.70 146.08 5,622,752 -0.08(-0.05%)
Dec 03, 2024 146.48 146.76 146.08 146.16 4,255,383 -0.33(-0.22%)
Dec 02, 2024 146.66 146.72 145.73 146.49 6,249,120 -0.26(-0.18%)
Nov 29, 2024 146.28 147.12 146.05 146.75 3,537,192 +0.46(+0.31%)
Nov 27, 2024 145.65 147.09 145.65 146.29 5,980,215 +0.78(+0.53%)
Nov 26, 2024 145.17 145.67 144.04 145.51 6,045,678 +0.78(+0.54%)
Nov 25, 2024 144.16 145.19 144.14 144.74 6,866,581 +1.23(+0.85%)
Nov 22, 2024 143.68 144.37 143.29 143.51 6,359,029 +0.13(+0.09%)
Nov 21, 2024 142.24 143.58 141.50 143.38 8,001,216 +1.15(+0.81%)
Nov 20, 2024 140.87 142.44 140.64 142.24 9,370,528 +1.66(+1.18%)
Nov 19, 2024 140.02 140.97 139.63 140.57 6,230,991 -0.73(-0.51%)
Nov 18, 2024 140.83 141.45 140.67 141.30 7,969,063 +0.10(+0.07%)
Nov 15, 2024 143.07 143.20 140.93 141.20 14,310,590 -2.67(-1.85%)
Nov 14, 2024 145.92 145.93 143.71 143.87 7,970,051 -2.30(-1.57%)
Nov 13, 2024 146.50 146.94 146.01 146.17 7,110,508 -0.39(-0.26%)
Nov 12, 2024 148.39 148.64 146.52 146.56 7,054,132 -2.07(-1.39%)
Nov 11, 2024 149.18 149.92 148.41 148.63 6,099,427 -0.88(-0.59%)
Nov 08, 2024 148.64 150.26 148.47 149.50 8,740,478 +1.06(+0.72%)
Nov 07, 2024 148.26 148.62 147.54 148.44 9,423,369 +1.06(+0.72%)
Nov 06, 2024 149.99 150.23 146.69 147.37 10,733,981 +0.19(+0.13%)
Nov 05, 2024 145.82 147.22 145.28 147.18 5,055,902 +1.08(+0.74%)
Nov 04, 2024 146.72 147.42 145.82 146.11 6,012,987 -0.97(-0.66%)
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.