Indicators

HEALTHCARE (NY: XLV )

144.42 -0.49 (-0.34%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	72.81	73.27	72.63	73.23	7,703,613	+0.43(+0.59%)
Sep 28, 2017	72.68	73.05	72.57	72.80	4,719,693	+0.06(+0.09%)
Sep 27, 2017	72.96	72.96	72.43	72.74	6,009,445	-0.03(-0.04%)
Sep 26, 2017	73.09	73.29	72.74	72.77	5,111,128	-0.12(-0.16%)
Sep 25, 2017	73.00	73.33	72.77	72.88	13,882,593	-0.22(-0.29%)
Sep 22, 2017	73.00	73.20	72.72	73.10	7,224,341	+0.00(+0.00%)
Sep 21, 2017	73.43	73.51	73.06	73.10	5,052,486	-0.38(-0.51%)
Sep 20, 2017	73.43	73.55	72.95	73.48	5,693,710	+0.07(+0.10%)
Sep 19, 2017	74.02	74.11	73.32	73.40	8,179,508	-0.58(-0.79%)
Sep 18, 2017	74.08	74.28	73.87	73.99	8,686,074	-0.02(-0.02%)
Sep 15, 2017	74.42	74.42	73.92	74.00	7,914,102	-0.24(-0.32%)
Sep 14, 2017	73.94	74.36	73.85	74.24	7,139,452	+0.10(+0.13%)
Sep 13, 2017	74.33	74.46	74.00	74.14	6,578,160	-0.28(-0.37%)
Sep 12, 2017	74.28	74.43	74.13	74.42	7,823,529	+0.16(+0.22%)
Sep 11, 2017	74.02	74.28	73.86	74.26	7,041,328	+0.57(+0.78%)
Sep 08, 2017	73.25	73.81	73.13	73.69	4,819,497	+0.33(+0.45%)
Sep 07, 2017	72.55	73.52	72.53	73.36	8,122,050	+0.80(+1.11%)
Sep 06, 2017	72.46	72.63	72.13	72.55	9,846,999	+0.35(+0.48%)
Sep 05, 2017	72.21	72.64	71.87	72.21	9,047,143	-0.31(-0.43%)

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.