Indicators

HEALTHCARE (NY: XLV )

146.51 +0.26 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	52.17	52.29	51.87	51.93	7,537,322	-0.20(-0.39%)
Jun 27, 2014	52.12	52.26	51.95	52.13	5,670,517	-0.14(-0.26%)
Jun 26, 2014	52.33	52.37	51.84	52.27	13,161,120	+0.07(+0.13%)
Jun 25, 2014	51.61	52.24	51.58	52.20	23,543,862	+0.56(+1.09%)
Jun 24, 2014	51.78	52.05	51.58	51.64	5,702,628	+0.03(+0.07%)
Jun 23, 2014	51.84	51.88	51.56	51.61	3,990,573	-0.20(-0.38%)
Jun 20, 2014	51.53	51.81	51.48	51.80	5,185,320	+0.43(+0.84%)
Jun 19, 2014	51.17	51.37	51.14	51.37	5,072,104	+0.17(+0.33%)
Jun 18, 2014	50.74	51.21	50.67	51.20	6,313,293	+0.41(+0.80%)
Jun 17, 2014	50.83	50.92	50.64	50.79	4,383,510	-0.03(-0.05%)
Jun 16, 2014	50.94	51.20	50.65	50.82	10,607,400	+0.10(+0.20%)
Jun 13, 2014	50.80	50.84	50.58	50.71	3,469,659	-0.04(-0.08%)
Jun 12, 2014	50.90	51.00	48.23	50.76	5,279,704	-0.26(-0.50%)
Jun 11, 2014	50.86	51.08	50.83	51.01	6,938,523	-0.06(-0.12%)
Jun 10, 2014	50.91	51.07	50.57	51.07	8,085,560	-0.09(-0.18%)
Jun 06, 2014	51.26	51.37	51.13	51.17	4,645,445	-0.05(-0.10%)
Jun 05, 2014	51.22	51.37	50.85	51.22	4,620,434	+0.06(+0.12%)
Jun 04, 2014	50.97	51.16	50.84	51.16	4,232,633	+0.14(+0.28%)
Jun 03, 2014	50.80	51.04	50.70	51.01	3,591,426	+0.09(+0.18%)

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.