Indicators

HEALTHCARE (NY: XLV )

146.03 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	60.25	60.59	59.48	59.57	16,149,008	-0.95(-1.56%)
Jan 29, 2015	60.00	60.56	59.52	60.51	14,094,656	+0.51(+0.85%)
Jan 28, 2015	60.99	61.22	59.90	60.00	12,798,138	-0.88(-1.44%)
Jan 27, 2015	60.77	61.31	60.77	60.88	11,675,959	-0.44(-0.72%)
Jan 26, 2015	61.06	61.35	60.69	61.32	9,153,845	+0.32(+0.52%)
Jan 23, 2015	61.27	61.33	60.97	61.00	7,926,007	-0.35(-0.57%)
Jan 22, 2015	60.90	61.36	60.06	61.35	13,370,341	+0.72(+1.19%)
Jan 21, 2015	60.45	60.86	60.15	60.63	9,758,172	+0.12(+0.20%)
Jan 20, 2015	60.61	60.76	59.81	60.51	12,079,623	+0.00(+0.00%)
Jan 16, 2015	59.30	60.62	59.28	60.51	16,001,061	+1.12(+1.88%)
Jan 15, 2015	60.26	60.37	59.36	59.39	19,052,002	-0.64(-1.07%)
Jan 14, 2015	59.56	60.19	59.39	60.04	14,592,179	-0.09(-0.16%)
Jan 13, 2015	60.97	61.30	59.63	60.13	16,536,590	-0.27(-0.44%)
Jan 12, 2015	60.84	61.05	60.24	60.40	13,922,649	+0.03(+0.04%)
Jan 09, 2015	60.97	61.04	60.17	60.37	11,308,724	-0.54(-0.89%)
Jan 08, 2015	60.49	60.98	60.38	60.92	25,745,350	+1.02(+1.71%)
Jan 07, 2015	58.91	59.91	58.78	59.89	16,451,188	+1.38(+2.35%)
Jan 06, 2015	58.91	59.41	58.15	58.52	15,518,711	-0.20(-0.34%)
Jan 05, 2015	58.75	59.23	58.60	58.71	12,541,905	-0.30(-0.51%)

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.