Indicators

HEALTHCARE (NY: XLV )

146.51 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	25.03	25.07	24.60	25.00	3,046,066	-0.01(-0.03%)
Jan 30, 2006	25.21	25.28	24.99	25.01	1,256,386	-0.12(-0.46%)
Jan 27, 2006	24.87	25.17	24.87	25.13	1,578,932	+0.29(+1.16%)
Jan 26, 2006	24.78	24.93	24.77	24.84	1,569,423	+0.12(+0.50%)
Jan 25, 2006	24.82	24.88	24.62	24.72	1,831,443	-0.03(-0.13%)
Jan 24, 2006	24.81	24.87	24.69	24.75	1,508,255	-0.12(-0.47%)
Jan 23, 2006	24.92	24.93	24.75	24.86	1,394,272	-0.02(-0.06%)
Jan 20, 2006	25.37	25.37	24.87	24.88	3,945,854	-0.48(-1.90%)
Jan 19, 2006	25.38	25.45	25.14	25.36	3,596,193	+0.13(+0.52%)
Jan 18, 2006	25.21	25.28	25.15	25.23	1,560,556	+0.04(+0.15%)
Jan 17, 2006	25.08	25.21	25.08	25.19	1,366,900	-0.07(-0.28%)
Jan 13, 2006	25.41	25.77	25.13	25.26	1,128,910	-0.02(-0.06%)
Jan 12, 2006	25.22	25.34	25.22	25.28	704,075	-0.02(-0.09%)
Jan 11, 2006	25.28	25.40	25.24	25.30	1,305,090	-0.06(-0.25%)
Jan 10, 2006	25.39	25.64	25.28	25.36	1,057,976	-0.09(-0.37%)
Jan 09, 2006	25.42	25.48	25.34	25.45	800,196	+0.12(+0.46%)
Jan 06, 2006	25.28	25.39	25.21	25.34	995,780	+0.16(+0.65%)
Jan 05, 2006	25.26	25.50	25.13	25.17	1,620,568	-0.06(-0.25%)
Jan 04, 2006	25.00	25.26	25.00	25.24	2,776,464	+0.25(+1.00%)

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.