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 (%)
May 29, 2009	19.73	20.11	19.68	20.10	8,415,882	+0.34(+1.73%)
May 28, 2009	19.62	19.91	19.62	19.76	7,350,396	+0.10(+0.51%)
May 27, 2009	19.88	19.92	19.63	19.66	5,899,644	-0.20(-1.02%)
May 26, 2009	19.60	19.97	19.37	19.86	5,670,728	+0.18(+0.91%)
May 22, 2009	19.67	19.77	19.51	19.68	4,697,620	+0.02(+0.12%)
May 21, 2009	19.73	19.84	19.45	19.66	6,421,064	-0.18(-0.90%)
May 20, 2009	19.78	20.05	19.78	19.84	10,815,051	+0.08(+0.39%)
May 19, 2009	19.84	19.91	19.70	19.76	8,431,487	-0.15(-0.74%)
May 18, 2009	19.77	19.91	19.56	19.91	6,029,257	+0.19(+0.99%)
May 15, 2009	19.92	19.92	19.59	19.71	7,559,460	-0.16(-0.78%)
May 14, 2009	20.01	20.04	19.80	19.87	5,814,799	+0.02(+0.12%)
May 13, 2009	19.66	20.09	19.66	19.84	8,662,812	-0.05(-0.23%)
May 12, 2009	19.73	19.98	19.52	19.89	6,779,175	+0.32(+1.63%)
May 11, 2009	19.76	19.77	19.56	19.57	5,931,113	-0.34(-1.72%)
May 08, 2009	19.86	19.98	19.67	19.91	7,238,519	+0.33(+1.71%)
May 07, 2009	19.32	19.75	19.20	19.58	11,468,062	+0.38(+1.99%)
May 06, 2009	19.45	19.45	19.03	19.20	8,532,330	-0.12(-0.60%)
May 05, 2009	19.10	19.32	19.05	19.31	7,277,475	+0.22(+1.14%)
May 04, 2009	18.81	19.17	18.81	19.10	4,252,107	+0.31(+1.66%)

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.