Indicators

HEALTHCARE (NY: XLV )

143.59 +0.29 (+0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.87	24.11	23.87	24.12	3,150,926	+0.24(+1.01%)
Apr 27, 2006	23.93	24.01	23.80	23.87	5,743,886	-0.13(-0.55%)
Apr 26, 2006	23.98	24.12	23.92	24.01	2,817,200	+0.00(+0.00%)
Apr 25, 2006	24.13	24.15	23.93	24.01	3,526,030	-0.15(-0.61%)
Apr 24, 2006	23.87	24.20	23.87	24.15	2,081,384	-0.09(-0.39%)
Apr 21, 2006	24.44	24.44	24.15	24.25	1,500,802	-0.05(-0.22%)
Apr 20, 2006	24.13	24.33	24.08	24.30	4,492,383	+0.22(+0.90%)
Apr 19, 2006	24.21	24.21	23.99	24.08	1,806,642	-0.14(-0.58%)
Apr 18, 2006	24.11	24.24	24.03	24.22	9,832,638	+0.23(+0.94%)
Apr 17, 2006	24.15	24.15	23.91	24.00	1,955,064	-0.14(-0.58%)
Apr 13, 2006	24.19	24.18	24.04	24.14	2,267,844	-0.05(-0.22%)
Apr 12, 2006	24.05	24.19	24.01	24.19	5,419,670	+0.16(+0.68%)
Apr 11, 2006	24.30	24.30	23.91	24.03	2,946,989	-0.26(-1.09%)
Apr 10, 2006	24.36	24.36	24.14	24.29	2,425,776	-0.05(-0.19%)
Apr 07, 2006	24.70	24.74	24.32	24.34	2,355,613	-0.30(-1.20%)
Apr 06, 2006	24.80	24.80	24.52	24.64	2,848,041	-0.19(-0.75%)
Apr 05, 2006	24.80	24.93	24.79	24.82	2,452,890	-0.08(-0.31%)
Apr 04, 2006	24.80	24.96	24.78	24.90	3,236,895	+0.03(+0.13%)

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.