Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HEALTHCARE (NY: XLV )

139.96 +0.04 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 147.92 148.13 147.68 147.73 8,090,206 +0.02(+0.01%)
Mar 27, 2024 147.01 147.71 146.62 147.71 8,797,504 +1.94(+1.33%)
Mar 26, 2024 145.53 145.94 145.14 145.77 6,942,405 +0.53(+0.36%)
Mar 25, 2024 145.71 145.86 145.01 145.24 5,252,970 -0.20(-0.14%)
Mar 22, 2024 145.85 146.22 145.26 145.44 5,537,238 -0.20(-0.14%)
Mar 21, 2024 145.75 146.17 145.34 145.64 8,864,952 +0.19(+0.13%)
Mar 20, 2024 145.43 145.50 144.63 145.45 8,268,172 -0.33(-0.23%)
Mar 19, 2024 144.94 145.87 144.52 145.78 5,240,259 +0.96(+0.66%)
Mar 18, 2024 145.43 145.57 144.72 144.82 6,407,017 -0.02(-0.01%)
Mar 15, 2024 144.50 145.14 144.32 144.84 10,608,643 -0.58(-0.40%)
Mar 14, 2024 146.02 146.13 144.60 145.41 9,640,425 -0.52(-0.35%)
Mar 13, 2024 147.06 147.17 145.37 145.93 7,902,292 -0.57(-0.39%)
Mar 12, 2024 145.92 146.86 145.44 146.50 7,169,644 +0.68(+0.46%)
Mar 11, 2024 145.57 146.08 144.77 145.82 7,751,784 -0.08(-0.05%)
Mar 08, 2024 146.03 146.72 145.64 145.90 7,830,688 -0.27(-0.18%)
Mar 07, 2024 145.85 146.52 145.65 146.17 6,457,444 +0.68(+0.47%)
Mar 06, 2024 144.78 146.03 144.78 145.50 8,114,581 +0.99(+0.68%)
Mar 05, 2024 145.64 145.88 144.03 144.51 9,778,609 -1.09(-0.75%)
Mar 04, 2024 145.40 146.15 145.25 145.59 10,696,248 -0.22(-0.15%)
Mar 01, 2024 144.63 145.91 143.99 145.81 8,773,150 +1.51(+1.05%)
Feb 29, 2024 145.47 145.71 144.20 144.30 9,469,624 -1.19(-0.82%)
Feb 28, 2024 145.59 145.75 144.80 145.49 8,067,803 -0.73(-0.50%)
Feb 27, 2024 145.85 146.66 145.51 146.21 7,400,610 -0.36(-0.24%)
Feb 26, 2024 147.24 147.58 146.44 146.57 7,274,444 -0.76(-0.51%)
Feb 23, 2024 147.13 147.74 146.81 147.33 9,227,917 +0.70(+0.48%)
Feb 22, 2024 145.12 146.90 144.81 146.63 9,162,632 +1.70(+1.18%)
Feb 21, 2024 144.14 144.97 143.72 144.93 7,239,549 +0.32(+0.22%)
Feb 20, 2024 145.21 145.66 144.24 144.61 9,153,357 -0.49(-0.34%)
Feb 16, 2024 144.82 146.08 144.30 145.10 8,454,707 +0.47(+0.32%)
Feb 15, 2024 143.68 144.91 143.47 144.63 9,328,063 +1.05(+0.73%)
Feb 14, 2024 142.83 143.63 142.56 143.58 9,735,641 +1.24(+0.87%)
Feb 13, 2024 142.95 143.95 141.64 142.35 11,210,329 -1.34(-0.93%)
Feb 12, 2024 143.30 143.72 142.62 143.68 6,669,241 +0.19(+0.13%)
Feb 09, 2024 143.54 143.77 143.03 143.49 7,474,705 -0.11(-0.08%)
Feb 08, 2024 143.71 143.71 142.95 143.60 6,758,223 -0.25(-0.17%)
Feb 07, 2024 143.82 144.51 143.55 143.85 7,912,794 +0.39(+0.27%)
Feb 06, 2024 143.02 143.57 142.31 143.46 10,302,796 +1.54(+1.09%)
Feb 05, 2024 141.99 142.79 141.27 141.92 9,665,728 +0.44(+0.31%)
Feb 02, 2024 141.64 142.13 140.76 141.48 10,667,734 -0.21(-0.15%)
Feb 01, 2024 140.04 141.69 139.37 141.69 8,534,349 +1.81(+1.30%)
Jan 31, 2024 141.13 141.24 139.84 139.88 10,259,870 -0.19(-0.13%)
Jan 30, 2024 139.97 140.31 139.30 140.06 5,961,703 +0.32(+0.23%)
Jan 29, 2024 138.90 139.75 138.81 139.75 6,251,470 +0.98(+0.70%)
Jan 26, 2024 138.94 139.06 138.42 138.77 5,780,007 +0.79(+0.57%)
Jan 25, 2024 137.70 138.01 136.72 137.98 10,086,455 -0.21(-0.15%)
Jan 24, 2024 139.84 140.17 138.17 138.19 9,137,768 -1.28(-0.91%)
Jan 23, 2024 139.39 139.56 138.47 139.47 6,492,359 -0.10(-0.07%)
Jan 22, 2024 139.08 139.94 138.73 139.57 7,855,875 +0.61(+0.44%)
Jan 19, 2024 138.96 139.32 138.19 138.96 8,873,934 +0.08(+0.06%)
Jan 18, 2024 137.70 139.01 137.03 138.88 8,961,495 -0.02(-0.01%)
Jan 17, 2024 138.95 139.59 138.51 138.90 8,367,303 -0.28(-0.20%)
Jan 16, 2024 139.67 139.85 138.96 139.18 7,453,220 -0.84(-0.60%)
Jan 12, 2024 139.97 140.65 139.55 140.01 8,055,501 -0.35(-0.25%)
Jan 11, 2024 140.28 140.52 139.50 140.36 7,207,971 -0.10(-0.07%)
Jan 10, 2024 139.91 140.63 139.38 140.46 9,806,614 +0.64(+0.46%)
Jan 09, 2024 139.70 141.05 139.37 139.82 9,233,959 -0.02(-0.01%)
Jan 08, 2024 138.66 139.88 138.09 139.84 8,027,824 +1.22(+0.88%)
Jan 05, 2024 138.42 139.20 138.03 138.62 9,471,747 -0.12(-0.09%)
Jan 04, 2024 138.48 139.50 138.24 138.74 11,690,294 +0.69(+0.50%)
Jan 03, 2024 138.74 139.03 137.88 138.05 9,618,246 -0.23(-0.17%)
Jan 02, 2024 135.55 138.55 135.48 138.28 11,827,756 +2.39(+1.76%)
Dec 29, 2023 135.75 136.13 135.34 135.89 5,610,236 +0.14(+0.10%)
Dec 28, 2023 135.51 136.20 135.49 135.75 5,821,120 +0.35(+0.26%)
Dec 27, 2023 134.68 135.49 134.65 135.40 5,632,745 +0.57(+0.42%)
Dec 26, 2023 134.43 135.19 134.25 134.83 3,701,980 +0.30(+0.22%)
Dec 22, 2023 134.19 134.95 133.99 134.53 5,374,485 +0.67(+0.50%)
Dec 21, 2023 133.05 133.96 132.74 133.87 5,627,113 +1.61(+1.22%)
Dec 20, 2023 134.12 134.19 132.24 132.25 7,321,883 -1.94(-1.45%)
Dec 19, 2023 133.47 134.26 133.26 134.19 6,381,115 +0.90(+0.67%)
Dec 18, 2023 133.58 133.72 132.95 133.30 5,965,438 +0.22(+0.16%)
Dec 15, 2023 133.60 133.86 132.59 133.08 8,363,874 -1.14(-0.85%)
Dec 14, 2023 135.33 135.41 133.72 134.22 10,180,484 -0.65(-0.48%)
Dec 13, 2023 131.87 134.92 131.69 134.88 9,147,232 +2.44(+1.84%)
Dec 12, 2023 132.06 132.62 131.44 132.44 6,833,904 +0.56(+0.43%)
Dec 11, 2023 131.71 132.12 131.07 131.87 9,089,872 +0.86(+0.66%)
Dec 08, 2023 130.88 131.32 130.22 131.01 6,056,350 +0.22(+0.17%)
Dec 07, 2023 130.97 131.29 130.19 130.79 6,447,738 -0.16(-0.12%)
Dec 06, 2023 131.14 131.39 130.69 130.95 6,260,715 +0.10(+0.08%)
Dec 05, 2023 130.75 131.06 130.04 130.85 6,634,277 -0.17(-0.13%)
Dec 04, 2023 130.42 131.27 130.38 131.02 6,999,739 +0.25(+0.19%)
Dec 01, 2023 130.08 130.91 129.98 130.77 9,528,002 +0.52(+0.40%)
Nov 30, 2023 128.74 130.33 128.29 130.25 7,805,423 +1.62(+1.26%)
Nov 29, 2023 128.46 129.33 128.40 128.64 7,035,561 +0.04(+0.03%)
Nov 28, 2023 129.03 129.32 128.51 128.60 6,311,332 -0.66(-0.51%)
Nov 27, 2023 129.80 130.24 129.03 129.26 10,615,485 -0.81(-0.63%)
Nov 24, 2023 129.64 130.10 129.63 130.08 3,738,897 +0.69(+0.54%)
Nov 22, 2023 129.19 129.69 129.02 129.38 6,792,290 +0.62(+0.48%)
Nov 21, 2023 128.43 129.03 128.27 128.77 8,440,863 +0.77(+0.60%)
Nov 20, 2023 126.72 128.27 126.63 127.99 6,966,040 +0.77(+0.61%)
Nov 17, 2023 127.75 127.95 126.84 127.22 6,821,019 -0.26(-0.20%)
Nov 16, 2023 127.31 127.75 126.82 127.48 7,727,960 +0.55(+0.43%)
Nov 15, 2023 126.92 127.44 126.61 126.93 9,337,800 +0.10(+0.08%)
Nov 14, 2023 126.70 127.67 126.39 126.83 11,307,745 +0.85(+0.68%)
Nov 13, 2023 125.38 126.23 124.66 125.98 11,465,926 +0.72(+0.58%)
Nov 10, 2023 124.99 125.43 123.60 125.25 10,485,996 +0.74(+0.60%)
Nov 09, 2023 127.02 127.17 124.39 124.51 14,018,208 -2.63(-2.07%)
Nov 08, 2023 127.85 127.85 126.37 127.14 10,102,265 -0.18(-0.14%)
Nov 07, 2023 127.18 127.63 126.84 127.32 8,308,670 +0.09(+0.07%)
Nov 06, 2023 126.92 127.43 126.41 127.23 8,493,336 +0.84(+0.67%)
Nov 03, 2023 126.62 127.17 126.18 126.39 11,729,895 +0.62(+0.50%)
Nov 02, 2023 124.27 125.87 123.95 125.76 11,990,417 +1.96(+1.59%)
Nov 01, 2023 123.39 124.40 123.17 123.80 13,914,464 +0.26(+0.21%)
Oct 31, 2023 123.27 123.70 122.56 123.54 14,130,943 +0.70(+0.57%)
Oct 30, 2023 122.78 123.21 121.90 122.83 15,347,894 +0.68(+0.56%)
Oct 27, 2023 123.91 124.06 121.61 122.15 13,676,136 -2.10(-1.69%)
Oct 26, 2023 124.46 125.39 124.15 124.25 14,818,321 -1.24(-0.99%)
Oct 25, 2023 126.05 126.44 124.56 125.49 11,519,248 -1.13(-0.89%)
Oct 24, 2023 125.83 127.02 125.83 126.62 9,451,657 +0.39(+0.31%)
Oct 23, 2023 126.94 127.37 126.12 126.24 12,444,226 -0.79(-0.63%)
Oct 20, 2023 127.28 127.94 127.01 127.03 12,396,385 -0.51(-0.40%)
Oct 19, 2023 128.64 128.77 126.74 127.54 15,618,113 -1.27(-0.99%)
Oct 18, 2023 130.12 130.48 128.58 128.81 10,167,398 -1.13(-0.87%)
Oct 17, 2023 129.49 130.65 129.39 129.94 9,224,012 -0.18(-0.14%)
Oct 16, 2023 129.66 130.86 129.55 130.12 10,630,435 +0.97(+0.75%)
Oct 13, 2023 128.82 129.89 128.42 129.14 11,476,105 +0.80(+0.63%)
Oct 12, 2023 129.55 129.80 128.24 128.34 11,016,213 -1.11(-0.86%)
Oct 11, 2023 130.19 130.39 128.88 129.45 9,669,577 -0.58(-0.44%)
Oct 10, 2023 129.37 130.61 128.93 130.03 8,220,988 +0.61(+0.48%)
Oct 09, 2023 128.61 129.53 128.09 129.41 8,112,758 +0.45(+0.35%)
Oct 06, 2023 127.27 129.37 127.20 128.97 10,778,995 +1.34(+1.05%)
Oct 05, 2023 127.22 127.85 126.50 127.63 9,687,628 +0.69(+0.55%)
Oct 04, 2023 126.50 127.11 125.91 126.93 10,145,830 +0.54(+0.42%)
Oct 03, 2023 126.90 127.17 125.86 126.40 12,068,067 -1.13(-0.89%)
Oct 02, 2023 127.30 127.57 126.04 127.53 16,165,107 -0.18(-0.14%)
Sep 29, 2023 128.96 129.07 127.51 127.70 12,795,512 -0.97(-0.76%)
Sep 28, 2023 128.28 129.04 128.28 128.68 9,203,004 +0.61(+0.48%)
Sep 27, 2023 128.94 129.07 127.12 128.06 9,968,589 -0.64(-0.50%)
Sep 26, 2023 129.21 129.62 128.61 128.71 8,267,284 -1.10(-0.85%)
Sep 25, 2023 128.97 129.84 129.39 129.81 6,880,531 +0.70(+0.55%)
Sep 22, 2023 129.20 129.87 128.96 129.10 7,853,437 -0.27(-0.21%)
Sep 21, 2023 130.26 130.48 129.31 129.37 8,044,215 -1.14(-0.87%)
Sep 20, 2023 131.08 131.44 130.49 130.51 6,402,272 +0.01(+0.01%)
Sep 19, 2023 130.18 130.78 129.63 130.50 6,303,066 +0.11(+0.08%)
Sep 18, 2023 130.80 130.93 129.90 130.39 6,612,571 -0.20(-0.15%)
Sep 15, 2023 131.31 131.93 130.50 130.59 9,729,592 -1.04(-0.79%)
Sep 14, 2023 131.96 132.03 131.24 131.63 6,512,038 +0.41(+0.32%)
Sep 13, 2023 130.88 131.74 130.84 131.22 6,508,985 +0.02(+0.02%)
Sep 12, 2023 130.97 131.54 130.26 131.19 7,026,723 -0.17(-0.13%)
Sep 11, 2023 130.41 131.62 130.38 131.36 7,266,809 +0.90(+0.69%)
Sep 08, 2023 130.19 130.86 130.16 130.46 8,823,673 +0.00(+0.00%)
Sep 07, 2023 130.28 131.02 130.18 130.46 11,189,012 +0.58(+0.45%)
Sep 06, 2023 130.43 130.56 129.25 129.88 12,997,126 -0.71(-0.54%)
Sep 05, 2023 132.03 132.12 130.59 130.59 11,179,487 -1.36(-1.03%)
Sep 01, 2023 132.62 132.62 131.61 131.96 11,320,682 +0.36(+0.27%)
Aug 31, 2023 133.21 133.28 131.57 131.60 7,632,418 -1.59(-1.19%)
Aug 30, 2023 133.62 134.02 133.07 133.19 7,989,217 -0.10(-0.07%)
Aug 29, 2023 132.28 133.29 132.10 133.29 10,868,228 +1.18(+0.90%)
Aug 28, 2023 132.26 132.69 131.62 132.10 6,851,235 +0.31(+0.23%)
Aug 25, 2023 131.26 132.26 130.82 131.80 8,613,175 +0.96(+0.73%)
Aug 24, 2023 131.73 132.77 130.84 130.84 10,367,236 -1.15(-0.87%)
Aug 23, 2023 132.38 132.68 131.59 131.99 7,363,117 +0.40(+0.30%)
Aug 22, 2023 131.86 132.17 131.52 131.59 7,024,494 -0.47(-0.35%)
Aug 21, 2023 131.87 132.21 131.45 132.06 6,956,497 +0.14(+0.11%)
Aug 18, 2023 131.61 132.26 131.49 131.92 9,578,988 +0.05(+0.04%)
Aug 17, 2023 132.45 132.91 131.80 131.87 11,300,092 -1.06(-0.80%)
Aug 16, 2023 133.72 134.16 132.89 132.92 9,578,197 -1.02(-0.76%)
Aug 15, 2023 134.10 134.50 133.79 133.94 9,230,078 -0.49(-0.37%)
Aug 14, 2023 134.05 134.86 133.93 134.44 8,831,762 +0.41(+0.30%)
Aug 11, 2023 133.16 134.19 132.84 134.03 7,768,351 +0.83(+0.62%)
Aug 10, 2023 133.62 134.88 133.06 133.20 9,658,563 -0.09(-0.07%)
Aug 09, 2023 133.21 134.01 133.12 133.29 9,954,000 -0.04(-0.03%)
Aug 08, 2023 133.15 133.50 132.43 133.33 12,755,337 +1.02(+0.77%)
Aug 07, 2023 131.19 132.44 131.13 132.31 8,265,518 +1.51(+1.16%)
Aug 04, 2023 131.30 132.11 130.48 130.80 12,785,825 -0.46(-0.35%)
Aug 03, 2023 131.49 131.66 131.01 131.26 12,008,587 -0.66(-0.50%)
Aug 02, 2023 131.87 132.77 131.57 131.93 14,229,544 +0.09(+0.07%)
Aug 01, 2023 132.22 132.71 131.51 131.84 10,684,815 -0.69(-0.52%)
Jul 31, 2023 133.32 133.37 132.03 132.53 9,855,626 -1.03(-0.77%)
Jul 28, 2023 133.57 133.78 132.79 133.56 6,982,181 +0.40(+0.30%)
Jul 27, 2023 134.35 134.83 133.13 133.16 8,908,348 -0.99(-0.74%)
Jul 26, 2023 133.60 134.58 133.25 134.15 8,305,637 -0.09(-0.07%)
Jul 25, 2023 133.40 134.78 133.22 134.24 7,898,468 -0.06(-0.04%)
Jul 24, 2023 134.59 135.19 134.18 134.30 12,181,259 -0.30(-0.22%)
Jul 21, 2023 133.38 135.01 133.15 134.59 11,484,687 +1.34(+1.01%)
Jul 20, 2023 131.96 133.79 131.86 133.25 12,803,346 +2.17(+1.66%)
Jul 19, 2023 131.12 131.90 130.85 131.08 12,636,687 +0.60(+0.46%)
Jul 18, 2023 129.56 130.96 129.33 130.47 8,229,818 +0.96(+0.74%)
Jul 17, 2023 129.76 130.04 129.03 129.52 8,001,959 -0.59(-0.46%)
Jul 14, 2023 129.15 130.52 129.01 130.11 13,518,016 +1.93(+1.50%)
Jul 13, 2023 128.46 128.78 128.05 128.18 7,618,187 +0.05(+0.04%)
Jul 12, 2023 128.80 128.92 127.92 128.13 12,045,866 -0.34(-0.27%)
Jul 11, 2023 128.27 128.89 127.92 128.48 7,368,169 +0.03(+0.02%)
Jul 10, 2023 127.45 128.61 127.22 128.45 7,574,848 +1.01(+0.79%)
Jul 07, 2023 128.23 128.69 127.37 127.44 8,856,859 -1.50(-1.16%)
Jul 06, 2023 129.11 129.43 128.62 128.94 8,313,484 -1.04(-0.80%)
Jul 05, 2023 129.77 130.26 129.48 129.98 8,039,231 -0.07(-0.05%)
Jul 03, 2023 130.75 130.75 129.49 130.05 5,304,487 -1.08(-0.82%)
Jun 30, 2023 130.32 131.43 130.24 131.13 8,361,978 +1.33(+1.03%)
Jun 29, 2023 128.66 129.87 128.44 129.79 7,939,280 +0.84(+0.65%)
Jun 28, 2023 129.34 129.37 128.54 128.95 11,030,859 -0.41(-0.32%)
Jun 27, 2023 129.66 129.80 128.47 129.37 8,683,374 -0.30(-0.23%)
Jun 26, 2023 130.08 130.29 128.41 129.66 7,179,786 -0.74(-0.57%)
Jun 23, 2023 130.66 130.94 130.05 130.41 8,195,558 -0.43(-0.33%)
Jun 22, 2023 130.15 131.03 129.98 130.84 8,134,876 +0.89(+0.68%)
Jun 21, 2023 129.61 130.40 129.01 129.95 9,560,290 +0.02(+0.01%)
Jun 20, 2023 128.83 130.50 128.81 129.93 8,690,608 -0.14(-0.11%)
Jun 16, 2023 130.42 131.10 129.94 130.08 10,707,948 -0.01(-0.01%)
Jun 15, 2023 128.11 130.26 130.09 10,772,455 -1.06(-0.81%)
May 08, 2023 131.24 131.28 130.54 131.15 5,392,327 -0.28(-0.22%)
May 05, 2023 131.12 131.89 130.69 131.43 7,775,874 +1.17(+0.90%)
May 04, 2023 130.75 130.83 129.71 130.26 9,782,316 -1.04(-0.79%)
May 03, 2023 132.09 132.72 131.12 131.31 9,108,159 -0.18(-0.13%)
May 02, 2023 131.84 132.67 130.54 131.48 14,601,596 -0.57(-0.43%)
May 01, 2023 131.56 132.58 131.31 132.05 6,905,380 +0.68(+0.52%)
Apr 28, 2023 130.11 131.74 129.90 131.38 8,173,494 +1.11(+0.85%)
Apr 27, 2023 129.64 130.44 128.51 130.26 10,173,131 +0.68(+0.52%)
Apr 26, 2023 130.29 130.38 128.81 129.58 10,294,794 -1.87(-1.42%)
Apr 25, 2023 132.67 133.08 131.27 131.45 7,878,214 -1.42(-1.07%)
Apr 24, 2023 132.27 132.91 131.94 132.87 6,403,119 +0.74(+0.56%)
Apr 21, 2023 131.97 132.57 131.55 132.13 6,643,364 +0.89(+0.68%)
Apr 20, 2023 131.16 131.44 130.63 131.25 6,780,682 -0.54(-0.41%)
Apr 19, 2023 131.42 131.99 131.02 131.79 7,163,302 +0.40(+0.31%)
Apr 18, 2023 132.56 132.56 131.21 131.38 7,312,222 -0.91(-0.68%)
Apr 17, 2023 132.44 132.59 131.60 132.29 7,305,002 -0.11(-0.08%)
Apr 14, 2023 133.17 133.45 131.91 132.40 6,740,916 -1.07(-0.80%)
Apr 13, 2023 132.32 133.62 132.03 133.47 9,527,444 +1.71(+1.30%)
Apr 12, 2023 132.23 132.72 131.52 131.76 9,136,056 +0.04(+0.03%)
Apr 11, 2023 131.58 132.20 131.50 131.72 9,033,272 +0.44(+0.34%)
Apr 10, 2023 131.01 131.34 130.32 131.28 8,155,849 -0.09(-0.07%)
Apr 06, 2023 131.55 131.95 130.92 131.37 8,412,073 +0.33(+0.25%)
Apr 05, 2023 129.53 131.27 129.39 131.04 12,526,191 +2.22(+1.73%)
Apr 04, 2023 128.94 129.56 128.58 128.82 9,201,062 +0.02(+0.02%)
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.