Indicators

HEALTHCARE (NY: XLV )

144.91 -1.60 (-1.09%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	129.33	130.72	129.20	130.70	6,417,595	+1.67(+1.29%)
Jan 30, 2023	129.96	130.78	128.83	129.03	7,197,072	-1.18(-0.90%)
Jan 27, 2023	130.90	131.04	130.04	130.21	5,973,896	-0.89(-0.68%)
Jan 26, 2023	131.16	131.28	130.08	131.10	7,000,845	+0.25(+0.19%)
Jan 25, 2023	129.94	130.88	129.57	130.85	6,121,220	+0.04(+0.03%)
Jan 24, 2023	131.03	131.79	129.97	130.81	5,871,490	-0.87(-0.66%)
Jan 23, 2023	131.31	132.41	131.02	131.69	7,357,911	+0.45(+0.34%)
Jan 20, 2023	130.87	131.34	129.88	131.24	6,083,906	+0.66(+0.50%)
Jan 19, 2023	129.88	131.10	129.62	130.58	10,101,244	+0.31(+0.24%)
Jan 18, 2023	132.13	132.47	130.14	130.27	10,845,046	-1.86(-1.41%)
Jan 17, 2023	132.68	132.91	131.95	132.13	6,799,068	-0.62(-0.46%)
Jan 13, 2023	131.43	133.15	131.43	132.75	6,463,101	+0.59(+0.44%)
Jan 12, 2023	132.29	132.71	130.87	132.16	7,733,781	-0.42(-0.32%)
Jan 11, 2023	131.92	132.60	131.31	132.58	7,454,907	+0.74(+0.56%)
Jan 10, 2023	130.69	132.04	130.49	131.84	7,831,553	+1.10(+0.84%)
Jan 09, 2023	133.10	133.14	130.56	130.74	7,876,022	-2.22(-1.67%)
Jan 06, 2023	132.63	133.32	130.94	132.96	7,321,923	+1.22(+0.92%)
Jan 05, 2023	132.23	132.55	131.22	131.75	6,850,069	-1.36(-1.02%)
Jan 04, 2023	133.50	133.84	132.25	133.11	8,642,403	+0.35(+0.27%)

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.