Indicators

HEALTHCARE (NY: XLV )

146.00 -0.31 (-0.21%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	27.65	27.71	27.45	27.51	1,373,968	-0.19(-0.70%)
Sep 27, 2007	27.75	27.75	27.60	27.70	1,057,076	+0.11(+0.39%)
Sep 26, 2007	27.52	27.70	27.49	27.59	965,967	+0.16(+0.57%)
Sep 25, 2007	27.49	27.57	27.40	27.44	2,344,304	-0.09(-0.34%)
Sep 24, 2007	27.49	27.59	27.45	27.53	1,779,913	-0.05(-0.20%)
Sep 21, 2007	27.58	27.64	27.55	27.59	1,762,308	+0.04(+0.14%)
Sep 20, 2007	27.61	27.73	27.49	27.55	1,344,540	-0.03(-0.11%)
Sep 19, 2007	27.58	27.76	27.51	27.58	2,086,396	+0.11(+0.40%)
Sep 18, 2007	26.98	27.48	26.96	27.47	2,992,382	+0.48(+1.79%)
Sep 17, 2007	27.01	27.08	26.82	26.99	3,550,574	-0.09(-0.32%)
Sep 14, 2007	27.24	27.24	27.01	27.07	1,465,206	-0.08(-0.29%)
Sep 13, 2007	27.29	27.35	27.15	27.15	1,143,046	+0.06(+0.23%)
Sep 12, 2007	26.98	27.19	26.96	27.09	1,558,886	+0.12(+0.43%)
Sep 11, 2007	26.84	27.02	26.75	26.97	1,110,663	+0.20(+0.76%)
Sep 10, 2007	26.77	26.87	26.61	26.77	1,359,190	+0.02(+0.09%)
Sep 07, 2007	26.79	27.00	26.63	26.75	2,937,737	-0.29(-1.06%)
Sep 06, 2007	26.93	27.13	26.88	27.03	2,700,133	+0.09(+0.32%)
Sep 05, 2007	26.95	27.00	26.80	26.95	1,115,674	-0.05(-0.20%)

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.