Indicators

HEALTHCARE (NY: XLV )

146.31 +0.28 (+0.19%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	33.33	33.34	33.11	33.25	5,694,765	-0.14(-0.43%)
Sep 27, 2012	33.25	33.48	33.22	33.39	3,796,135	+0.19(+0.57%)
Sep 26, 2012	33.45	33.52	33.18	33.20	8,046,985	-0.17(-0.51%)
Sep 25, 2012	33.50	33.71	33.37	33.37	5,991,214	-0.02(-0.07%)
Sep 24, 2012	33.27	33.46	33.22	33.40	8,434,291	+0.09(+0.27%)
Sep 21, 2012	33.27	33.42	33.22	33.31	9,855,101	+0.12(+0.37%)
Sep 20, 2012	33.02	33.18	32.93	33.18	5,863,710	+0.14(+0.42%)
Sep 19, 2012	33.01	33.16	32.98	33.04	5,931,024	+0.03(+0.10%)
Sep 18, 2012	32.85	33.05	32.83	33.01	3,893,208	+0.11(+0.33%)
Sep 17, 2012	32.63	32.90	32.63	32.90	3,155,825	+0.19(+0.58%)
Sep 14, 2012	32.85	32.90	32.61	32.71	13,725,174	-0.13(-0.40%)
Sep 13, 2012	32.52	32.91	32.41	32.85	8,305,621	+0.33(+1.01%)
Sep 12, 2012	32.51	32.61	32.46	32.52	3,473,101	+0.02(+0.05%)
Sep 11, 2012	32.49	32.59	32.47	32.50	2,900,558	+0.02(+0.05%)
Sep 10, 2012	32.61	32.63	32.48	32.48	3,372,587	-0.12(-0.35%)
Sep 07, 2012	32.68	32.70	32.51	32.60	4,827,301	-0.02(-0.05%)
Sep 06, 2012	32.24	32.62	32.24	32.62	6,106,240	+0.51(+1.59%)
Sep 05, 2012	32.15	32.23	32.01	32.10	3,370,839	+0.01(+0.03%)

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.