Indicators

HEALTHCARE (NY: XLV )

144.91 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.75	26.90	26.68	26.86	2,166,454	+0.12(+0.47%)
Jan 30, 2007	26.72	26.75	26.64	26.73	1,526,117	+0.13(+0.50%)
Jan 29, 2007	26.65	26.69	26.56	26.60	2,528,322	-0.04(-0.15%)
Jan 26, 2007	26.65	26.73	26.50	26.64	3,331,731	-0.15(-0.55%)
Jan 25, 2007	26.89	26.89	26.75	26.79	4,130,514	-0.09(-0.35%)
Jan 24, 2007	26.73	26.91	26.66	26.88	4,482,488	+0.20(+0.76%)
Jan 23, 2007	26.77	26.83	26.61	26.68	2,607,738	-0.14(-0.52%)
Jan 22, 2007	27.03	27.17	26.77	26.82	6,526,092	-0.16(-0.61%)
Jan 19, 2007	26.96	27.07	26.94	26.98	1,955,064	+0.01(+0.03%)
Jan 18, 2007	26.94	27.04	26.86	26.97	3,291,381	+0.08(+0.29%)
Jan 17, 2007	26.77	26.99	26.68	26.89	3,632,432	+0.16(+0.58%)
Jan 16, 2007	26.74	26.75	26.63	26.74	836,563	+0.06(+0.23%)
Jan 12, 2007	26.57	26.72	26.52	26.68	1,661,818	+0.12(+0.47%)
Jan 11, 2007	26.25	26.55	26.22	26.55	3,951,636	+0.29(+1.10%)
Jan 10, 2007	26.22	26.31	26.08	26.26	676,318	+0.05(+0.18%)
Jan 09, 2007	26.40	26.40	26.19	26.22	1,201,258	-0.03(-0.12%)
Jan 08, 2007	26.26	26.30	26.08	26.25	2,068,791	+0.03(+0.12%)
Jan 05, 2007	26.39	26.39	26.15	26.22	1,965,088	-0.15(-0.56%)
Jan 04, 2007	26.22	26.45	26.10	26.36	2,187,015	+0.30(+1.13%)

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.