Indicators

HEALTHCARE (NY: XLV )

144.42 -0.49 (-0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	124.35	125.56	123.96	125.42	18,639,070	-0.95(-0.76%)
Feb 25, 2022	123.17	126.68	124.65	126.37	17,628,554	+3.75(+3.06%)
Feb 24, 2022	119.94	122.87	119.85	122.62	24,061,186	+0.49(+0.40%)
Feb 23, 2022	123.37	123.80	122.00	122.13	12,457,510	-0.62(-0.50%)
Feb 22, 2022	122.62	123.75	121.92	122.74	14,177,717	-0.31(-0.25%)
Feb 18, 2022				123.05	0	-0.93(-0.75%)
Feb 17, 2022	125.49	125.56	123.79	123.98	12,337,741	-2.03(-1.61%)
Feb 16, 2022	125.17	126.36	124.82	126.00	9,096,563	+0.19(+0.15%)
Feb 15, 2022	125.49	126.31	125.17	125.81	9,294,893	+1.40(+1.12%)
Feb 14, 2022	125.44	125.68	123.48	124.41	14,908,100	-1.28(-1.02%)
Feb 11, 2022	127.29	128.25	125.54	125.70	13,545,863	-1.77(-1.39%)
Feb 10, 2022	127.99	129.11	126.96	127.46	14,913,549	-2.03(-1.56%)
Feb 09, 2022	129.11	129.76	128.98	129.49	11,202,590	+0.99(+0.77%)
Feb 08, 2022	126.78	128.72	126.49	128.50	11,472,624	+1.04(+0.82%)
Feb 07, 2022	127.72	128.17	127.10	127.45	9,566,618	-0.22(-0.17%)
Feb 04, 2022	126.97	128.57	126.74	127.67	12,439,216	-0.46(-0.36%)
Feb 03, 2022	128.51		127.90	128.14	14,305,709	-0.55(-0.43%)
Feb 02, 2022	126.89	129.00	126.63	128.69	14,084,912	+1.71(+1.35%)

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.