Indicators

HEALTHCARE (NY: XLV )

146.03 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	82.73	83.87	82.68	83.36	8,981,199	+0.74(+0.90%)
Sep 27, 2019	83.27	83.39	82.32	82.62	10,830,531	-0.37(-0.45%)
Sep 26, 2019	83.73	83.76	82.35	82.99	11,010,538	-0.46(-0.55%)
Sep 25, 2019	83.87	83.95	83.33	83.45	8,792,068	-0.41(-0.49%)
Sep 24, 2019	84.95	85.01	83.57	83.86	11,477,583	-0.78(-0.92%)
Sep 23, 2019	84.84	85.15	84.61	84.64	4,680,549	-0.45(-0.53%)
Sep 20, 2019	84.81	85.49	84.81	85.09	9,730,860	+0.47(+0.56%)
Sep 19, 2019	84.33	85.00	84.17	84.62	5,520,015	+0.40(+0.47%)
Sep 18, 2019	84.23	84.34	83.63	84.22	5,860,249	-0.01(-0.01%)
Sep 17, 2019	84.06	84.46	83.94	84.23	4,302,667	+0.13(+0.15%)
Sep 16, 2019	83.83	84.32	83.73	84.10	7,239,321	-0.18(-0.22%)
Sep 13, 2019	84.44	84.97	84.11	84.29	6,894,965	-0.05(-0.05%)
Sep 12, 2019	84.74	85.09	84.29	84.34	10,145,236	-0.03(-0.03%)
Sep 11, 2019	83.67	84.39	83.47	84.36	8,820,278	+0.83(+0.99%)
Sep 10, 2019	82.87	83.54	82.00	83.53	9,522,115	+0.24(+0.29%)
Sep 09, 2019	84.14	84.17	82.99	83.29	11,590,474	-0.77(-0.92%)
Sep 06, 2019	84.01	84.30	83.89	84.07	14,294,332	+0.23(+0.27%)
Sep 05, 2019	83.73	84.02	83.29	83.84	8,573,972	+0.82(+0.99%)
Sep 04, 2019	83.51	83.55	82.63	83.02	10,117,675	+0.06(+0.07%)

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.