Indicators

HEALTHCARE (NY: XLV )

146.00 -0.31 (-0.21%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	26.67	25.89	25.73	25.83	739,927	+0.09(+0.33%)
Sep 28, 2006	25.79	25.79	25.66	25.74	596,003	-0.05(-0.18%)
Sep 27, 2006	25.75	25.79	25.59	25.79	1,380,522	+0.07(+0.27%)
Sep 26, 2006	25.70	25.73	25.62	25.72	994,880	+0.02(+0.09%)
Sep 25, 2006	25.68	25.75	25.53	25.70	1,022,509	+0.10(+0.40%)
Sep 22, 2006	25.68	25.73	25.55	25.59	1,311,643	-0.16(-0.63%)
Sep 21, 2006	25.94	25.94	25.72	25.76	736,072	-0.16(-0.63%)
Sep 20, 2006	25.84	26.01	25.82	25.92	921,247	+0.10(+0.39%)
Sep 19, 2006	25.79	25.83	25.69	25.82	891,691	+0.04(+0.15%)
Sep 18, 2006	25.84	25.85	25.73	25.78	2,004,282	-0.01(-0.03%)
Sep 15, 2006	25.87	25.91	25.79	25.79	2,523,182	-0.05(-0.18%)
Sep 14, 2006	25.80	25.86	25.73	25.84	716,283	-0.03(-0.12%)
Sep 13, 2006	25.94	25.94	25.80	25.87	1,163,863	-0.05(-0.21%)
Sep 12, 2006	25.70	25.94	25.69	25.92	1,400,825	+0.30(+1.15%)
Sep 11, 2006	25.46	25.63	25.37	25.63	1,306,760	+0.16(+0.64%)
Sep 08, 2006	25.32	25.49	25.28	25.46	602,299	+0.20(+0.80%)
Sep 07, 2006	25.34	25.39	25.25	25.26	1,822,191	-0.19(-0.73%)
Sep 06, 2006	25.56	25.56	25.38	25.45	1,770,789	-0.09(-0.37%)
Sep 05, 2006	25.64	25.68	25.54	25.54	1,035,359	-0.12(-0.45%)

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.