Indicators

HEALTHCARE (NY: XLV )

146.03 -0.17 (-0.12%)

Official Closing 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 (%)
Jul 31, 2006	24.92	24.92	24.77	24.82	595,103	-0.09(-0.34%)
Jul 28, 2006	24.82	24.98	24.76	24.90	2,334,923	+0.13(+0.53%)
Jul 27, 2006	24.77	24.79	24.61	24.77	2,466,640	-0.12(-0.50%)
Jul 26, 2006	24.82	24.93	24.69	24.89	2,413,054	+0.12(+0.47%)
Jul 25, 2006	24.45	24.85	24.45	24.78	3,040,669	+0.21(+0.86%)
Jul 24, 2006	24.24	24.61	24.24	24.57	2,387,096	+0.47(+1.94%)
Jul 21, 2006	24.02	24.15	23.97	24.10	827,824	+0.11(+0.45%)
Jul 20, 2006	24.05	24.15	23.99	23.99	1,404,166	+0.02(+0.10%)
Jul 19, 2006	23.49	24.05	23.49	23.97	2,196,010	+0.55(+2.36%)
Jul 18, 2006	23.40	23.51	23.24	23.42	885,394	+0.00(+0.00%)
Jul 17, 2006	23.29	23.52	23.29	23.42	555,909	+0.09(+0.40%)
Jul 14, 2006	23.47	23.56	23.23	23.32	1,695,871	-0.15(-0.63%)
Jul 13, 2006	23.59	23.66	23.42	23.47	1,013,513	-0.25(-1.05%)
Jul 12, 2006	23.84	23.89	23.67	23.72	870,488	-0.09(-0.36%)
Jul 11, 2006	23.79	23.85	23.69	23.80	1,995,286	+0.05(+0.23%)
Jul 10, 2006	23.76	23.84	23.70	23.75	2,110,169	+0.09(+0.36%)
Jul 07, 2006	23.58	23.76	23.58	23.66	899,016	+0.02(+0.10%)
Jul 06, 2006	23.49	23.74	23.49	23.64	1,204,985	+0.09(+0.36%)
Jul 05, 2006	23.54	23.57	23.47	23.56	1,404,552	-0.02(-0.10%)

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.