Indicators

HEALTHCARE (NY: XLV )

146.25 +0.25 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	59.33	59.96	59.33	59.64	5,130,535	+0.37(+0.62%)
Nov 26, 2014	59.11	59.27	59.27	59.27	6,216,427	+0.36(+0.61%)
Nov 25, 2014	58.95	59.09	58.67	58.91	6,431,720	+0.08(+0.13%)
Nov 24, 2014	58.76	58.84	58.64	58.83	5,859,091	+0.30(+0.51%)
Nov 21, 2014	58.84	58.96	58.37	58.53	9,453,020	+0.27(+0.47%)
Nov 20, 2014	58.25	58.49	58.06	58.26	10,553,611	-0.25(-0.42%)
Nov 19, 2014	58.76	58.80	58.35	58.51	7,299,405	-0.33(-0.55%)
Nov 18, 2014	57.94	58.87	57.89	58.83	9,618,076	+0.93(+1.61%)
Nov 17, 2014	57.50	58.05	57.50	57.90	10,023,230	+0.28(+0.49%)
Nov 14, 2014	58.08	58.08	57.38	57.62	7,390,712	-0.48(-0.83%)
Nov 13, 2014	58.22	58.43	57.82	58.09	6,089,008	-0.04(-0.07%)
Nov 12, 2014	58.00	58.23	57.91	58.14	4,528,783	-0.09(-0.15%)
Nov 11, 2014	58.14	58.44	57.99	58.22	11,412,521	+0.21(+0.37%)
Nov 10, 2014	57.56	58.03	57.33	58.01	6,367,539	+0.58(+1.01%)
Nov 07, 2014	58.00	58.05	57.25	57.43	16,219,304	-0.57(-0.99%)
Nov 06, 2014	57.73	58.13	57.73	58.00	9,293,907	+0.35(+0.61%)
Nov 05, 2014	58.23	58.25	57.51	57.65	7,694,471	-0.06(-0.10%)
Nov 04, 2014	57.68	57.86	57.36	57.71	6,671,886	+0.01(+0.01%)

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.