Indicators

HEALTHCARE (NY: XLV )

146.51 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2023	128.96	129.07	127.51	127.70	12,795,512	-0.97(-0.76%)
Sep 28, 2023	128.28	129.04	128.28	128.68	9,203,004	+0.61(+0.48%)
Sep 27, 2023	128.94	129.07	127.12	128.06	9,968,589	-0.64(-0.50%)
Sep 26, 2023	129.21	129.62	128.61	128.71	8,267,284	-1.10(-0.85%)
Sep 25, 2023	128.97	129.84	129.39	129.81	6,880,531	+0.70(+0.55%)
Sep 22, 2023	129.20	129.87	128.96	129.10	7,853,437	-0.27(-0.21%)
Sep 21, 2023	130.26	130.48	129.31	129.37	8,044,215	-1.14(-0.87%)
Sep 20, 2023	131.08	131.44	130.49	130.51	6,402,272	+0.01(+0.01%)
Sep 19, 2023	130.18	130.78	129.63	130.50	6,303,066	+0.11(+0.08%)
Sep 18, 2023	130.80	130.93	129.90	130.39	6,612,571	-0.20(-0.15%)
Sep 15, 2023	131.31	131.93	130.50	130.59	9,729,592	-1.04(-0.79%)
Sep 14, 2023	131.96	132.03	131.24	131.63	6,512,038	+0.41(+0.32%)
Sep 13, 2023	130.88	131.74	130.84	131.22	6,508,985	+0.02(+0.02%)
Sep 12, 2023	130.97	131.54	130.26	131.19	7,026,723	-0.17(-0.13%)
Sep 11, 2023	130.41	131.62	130.38	131.36	7,266,809	+0.90(+0.69%)
Sep 08, 2023	130.19	130.86	130.16	130.46	8,823,673	+0.00(+0.00%)
Sep 07, 2023	130.28	131.02	130.18	130.46	11,189,012	+0.58(+0.45%)
Sep 06, 2023	130.43	130.56	129.25	129.88	12,997,126	-0.71(-0.54%)
Sep 05, 2023	132.03	132.12	130.59	130.59	11,179,487	-1.36(-1.03%)

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.