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, 2022	125.69	126.87		126.64	19,734,008	+0.72(+0.57%)
Jan 28, 2022	123.29	125.97	122.42	125.92	21,664,136	+2.52(+2.04%)
Jan 27, 2022	123.68	125.30	122.99	123.40	19,153,216	+0.32(+0.26%)
Jan 26, 2022	123.93	125.05	122.17	123.08	30,627,754	-0.65(-0.52%)
Jan 25, 2022	122.88	124.62	121.86	123.73	20,226,190	-0.80(-0.64%)
Jan 24, 2022	123.81	124.74	120.55	124.53	39,312,548	-0.42(-0.33%)
Jan 21, 2022	126.60	127.00	124.74	124.94	26,739,580	-1.27(-1.01%)
Jan 20, 2022	127.36	128.66	126.14	126.22	15,674,384	-0.83(-0.65%)
Jan 19, 2022	127.81	128.81	126.92	127.05	15,168,874	-0.52(-0.41%)
Jan 18, 2022	128.11	128.31	127.24	127.57	17,068,182	-1.81(-1.40%)
Jan 14, 2022				129.38	0	-0.22(-0.17%)
Jan 13, 2022	131.42	131.58	129.37	129.60	15,653,036	-2.05(-1.55%)
Jan 12, 2022	131.28	131.85	131.08	131.65	11,226,770	-0.38(-0.28%)
Jan 11, 2022	131.18	132.05	130.28	132.03	12,610,261	+1.04(+0.80%)
Jan 10, 2022	129.08	131.06	128.78	130.99	16,152,686	+1.33(+1.03%)
Jan 07, 2022	130.01	130.25	129.38	129.65	9,967,828	-0.67(-0.51%)
Jan 06, 2022	131.02	131.82	130.09	130.32	15,731,235	-1.53(-1.16%)
Jan 05, 2022	133.08	133.88	131.79	131.84	15,927,278	-0.95(-0.71%)
Jan 04, 2022	134.27	134.39	132.22	132.79	14,822,724	-1.78(-1.32%)

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.