Indicators

HEALTHCARE (NY: XLV )

143.59 +0.29 (+0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	30.77	30.87	30.69	30.77	5,821,522	-0.02(-0.05%)
Apr 27, 2012	30.82	30.92	30.69	30.78	4,412,752	+0.02(+0.05%)
Apr 26, 2012	30.64	30.81	30.53	30.77	6,671,977	-0.01(-0.03%)
Apr 25, 2012	30.61	30.82	30.59	30.78	7,578,677	+0.32(+1.05%)
Apr 24, 2012	30.37	30.52	30.31	30.46	3,622,210	+0.11(+0.35%)
Apr 23, 2012	30.27	30.39	30.26	30.35	5,982,004	-0.24(-0.78%)
Apr 20, 2012	30.52	30.74	30.47	30.59	6,966,860	+0.16(+0.54%)
Apr 19, 2012	30.52	30.67	30.31	30.42	11,633,989	+0.07(+0.22%)
Apr 18, 2012	30.40	30.46	30.34	30.36	4,974,390	-0.10(-0.32%)
Apr 17, 2012	30.17	30.48	30.10	30.46	5,113,870	+0.44(+1.48%)
Apr 16, 2012	30.15	30.15	29.92	30.01	8,830,516	+0.01(+0.03%)
Apr 13, 2012	30.26	30.26	30.00	30.00	5,560,125	-0.30(-1.00%)
Apr 12, 2012	30.18	30.34	30.16	30.31	5,756,650	+0.16(+0.54%)
Apr 11, 2012	30.29	30.31	30.12	30.14	4,624,863	+0.11(+0.36%)
Apr 10, 2012	30.37	30.44	30.02	30.04	7,924,675	-0.34(-1.13%)
Apr 09, 2012	30.50	30.53	30.37	30.38	3,887,321	-0.39(-1.25%)
Apr 05, 2012	30.68	30.80	30.61	30.77	4,311,254	-0.00(-0.01%)
Apr 04, 2012	30.82	30.87	30.70	30.77	8,652,143	-0.17(-0.54%)
Apr 03, 2012	30.99	31.17	30.80	30.94	10,805,364	-0.02(-0.05%)

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.