Indicators

HEALTHCARE (NY: XLV )

146.31 +0.28 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	85.39	86.62	84.11	86.57	29,687,844	-1.13(-1.29%)
Feb 27, 2020	89.80	90.99	87.68	87.70	23,581,624	-3.08(-3.40%)
Feb 26, 2020	91.30	92.38	90.59	90.79	14,677,671	-0.01(-0.01%)
Feb 25, 2020	93.97	94.18	90.48	90.80	21,718,052	-2.84(-3.03%)
Feb 24, 2020	94.35	94.98	93.19	93.64	17,419,544	-3.05(-3.15%)
Feb 21, 2020	96.25	96.78	95.92	96.68	6,965,037	+0.06(+0.06%)
Feb 20, 2020	97.03	97.12	95.75	96.63	8,644,721	-0.63(-0.64%)
Feb 19, 2020	97.06	97.40	96.97	97.25	6,876,313	+0.45(+0.46%)
Feb 18, 2020	97.15	97.27	96.49	96.81	8,995,944	-0.35(-0.36%)
Feb 14, 2020	97.18	97.22	96.68	97.15	5,471,000	+0.07(+0.08%)
Feb 13, 2020	97.18	97.48	96.88	97.08	5,111,889	-0.46(-0.47%)
Feb 12, 2020	97.78	98.00	97.14	97.54	5,033,991	+0.12(+0.12%)
Feb 11, 2020	97.17	97.50	96.97	97.41	10,994,081	+0.58(+0.60%)
Feb 10, 2020	95.96	96.83	95.89	96.83	4,289,829	+0.51(+0.53%)
Feb 07, 2020	97.09	97.17	96.17	96.32	6,479,683	-0.76(-0.78%)
Feb 06, 2020	97.44	97.44	96.65	97.08	6,596,696	+0.08(+0.09%)
Feb 05, 2020	95.61	97.33	95.60	96.99	15,116,828	+1.83(+1.93%)
Feb 04, 2020	94.68	95.54	94.67	95.16	10,243,099	+1.65(+1.76%)

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.