Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HEALTHCARE (NY:XLV)

146.60 -0.41 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 21, 2025 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 21, 2025 146.58 146.86 145.73 146.60 7,635,328 -0.41(-0.28%)
Mar 20, 2025 146.94 147.63 146.51 147.01 8,033,960 +0.09(+0.06%)
Mar 19, 2025 146.95 147.31 145.90 146.92 6,156,249 +0.08(+0.05%)
Mar 18, 2025 146.82 147.06 146.04 146.84 5,528,031 +0.07(+0.05%)
Mar 17, 2025 144.72 147.11 144.72 146.77 6,017,348 +1.84(+1.27%)
Mar 14, 2025 143.93 145.15 143.41 144.93 6,761,300 +1.10(+0.76%)
Mar 13, 2025 144.66 145.07 143.49 143.83 8,041,279 -0.77(-0.53%)
Mar 12, 2025 145.73 145.99 144.12 144.60 7,140,720 -1.46(-1.00%)
Mar 11, 2025 147.68 147.88 145.29 146.06 9,411,814 -1.61(-1.09%)
Mar 10, 2025 148.12 149.91 147.34 147.67 13,577,469 -1.61(-1.08%)
Mar 07, 2025 148.66 150.28 148.44 149.28 8,532,520 +0.01(+0.01%)
Mar 06, 2025 149.00 149.48 147.93 149.27 7,121,681 -0.41(-0.27%)
Mar 05, 2025 147.52 149.91 147.24 149.68 7,595,585 +1.49(+1.01%)
Mar 04, 2025 149.79 150.07 147.97 148.19 10,802,330 -1.39(-0.93%)
Mar 03, 2025 149.02 150.32 148.96 149.58 9,456,200 +0.65(+0.44%)
Feb 28, 2025 147.46 149.16 146.49 148.93 8,453,759 +1.71(+1.16%)
Feb 27, 2025 147.55 148.91 147.16 147.22 7,375,036 -0.60(-0.41%)
Feb 26, 2025 148.31 148.95 147.34 147.82 6,565,614 -1.07(-0.72%)
Feb 25, 2025 147.90 149.09 147.41 148.89 11,976,628 +1.27(+0.86%)
Feb 24, 2025 146.59 148.22 146.27 147.62 7,558,051 +1.19(+0.81%)
Feb 21, 2025 145.48 147.14 145.34 146.43 8,646,980 -0.79(-0.54%)
Feb 20, 2025 146.19 147.30 146.10 147.22 6,263,304 +0.82(+0.56%)
Feb 19, 2025 144.53 146.44 144.50 146.40 6,295,998 +1.88(+1.30%)
Feb 18, 2025 143.92 144.89 143.84 144.52 11,365,570 -0.28(-0.19%)
Feb 14, 2025 146.50 146.70 144.80 144.80 5,299,267 -1.59(-1.09%)
Feb 13, 2025 146.11 146.71 145.16 146.39 6,293,152 +0.57(+0.39%)
Feb 12, 2025 145.68 146.61 145.37 145.82 7,572,162 -0.21(-0.14%)
Feb 11, 2025 145.88 146.32 145.44 146.03 6,634,928 -0.27(-0.18%)
Feb 10, 2025 146.60 146.65 145.46 146.30 7,374,321 -0.13(-0.09%)
Feb 07, 2025 147.33 147.92 146.32 146.43 11,199,709 -0.69(-0.47%)
Feb 06, 2025 148.15 148.46 146.90 147.12 12,422,135 -1.33(-0.90%)
Feb 05, 2025 147.40 148.72 147.10 148.45 10,041,563 +1.41(+0.96%)
Feb 04, 2025 145.82 147.20 145.59 147.04 11,761,129 -0.40(-0.27%)
Feb 03, 2025 145.98 148.16 145.94 147.44 12,996,439 +0.57(+0.39%)
Jan 31, 2025 147.58 148.59 146.81 146.87 9,213,364 -0.47(-0.32%)
Jan 30, 2025 146.25 147.75 146.24 147.34 7,700,891 +1.68(+1.15%)
Jan 29, 2025 146.09 146.58 145.30 145.66 8,159,096 -0.86(-0.59%)
Jan 28, 2025 147.54 147.74 146.48 146.52 9,680,141 -1.03(-0.70%)
Jan 27, 2025 145.10 147.58 144.97 147.55 12,288,102 +3.24(+2.25%)
Jan 24, 2025 143.44 144.61 143.32 144.31 8,128,275 +0.23(+0.16%)
Jan 23, 2025 142.57 144.09 141.87 144.08 8,018,787 +1.90(+1.34%)
Jan 22, 2025 141.80 142.63 141.13 142.18 8,189,094 -0.32(-0.22%)
Jan 21, 2025 140.92 142.51 140.90 142.50 7,249,803 +2.32(+1.66%)
Jan 17, 2025 140.94 141.40 140.18 140.18 7,668,284 -0.95(-0.67%)
Jan 16, 2025 140.13 141.34 139.58 141.13 8,512,074 +0.56(+0.40%)
Jan 15, 2025 140.39 141.24 139.77 140.57 11,386,683 +0.57(+0.41%)
Jan 14, 2025 141.27 141.27 138.88 140.00 10,277,162 -1.46(-1.03%)
Jan 13, 2025 139.79 141.82 139.67 141.46 9,420,816 +1.82(+1.30%)
Jan 10, 2025 139.95 140.95 139.35 139.64 10,344,066 -0.79(-0.56%)
Jan 08, 2025 139.97 140.63 138.69 140.43 7,827,400 +0.72(+0.52%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.