Indicators

HEALTHCARE (NY: XLV )

143.96 +0.51 (+0.35%)

Streaming Delayed Price Updated: 3:33 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	28.38	28.40	28.27	28.31	14,515,831	-0.02(-0.06%)
Apr 28, 2011	28.18	28.34	28.15	28.32	6,499,536	+0.14(+0.51%)
Apr 27, 2011	27.83	28.23	27.82	28.18	10,888,427	+0.31(+1.12%)
Apr 26, 2011	27.58	27.91	27.58	27.87	7,281,874	+0.32(+1.17%)
Apr 25, 2011	27.50	27.57	27.42	27.54	7,922,401	+0.03(+0.12%)
Apr 21, 2011	27.60	27.67	27.42	27.51	6,018,508	+0.08(+0.29%)
Apr 20, 2011	27.46	27.54	27.37	27.43	8,871,100	+0.27(+0.98%)
Apr 19, 2011	26.99	27.18	26.94	27.17	6,793,451	+0.22(+0.83%)
Apr 18, 2011	27.07	27.07	26.79	26.94	9,476,681	-0.31(-1.12%)
Apr 15, 2011	27.14	27.32	27.11	27.25	12,154,090	+0.24(+0.89%)
Apr 14, 2011	26.85	27.05	26.74	27.01	10,356,016	+0.14(+0.54%)
Apr 13, 2011	26.88	26.97	26.80	26.86	5,532,660	-0.02(-0.09%)
Apr 12, 2011	26.80	26.99	26.80	26.89	7,725,163	-0.03(-0.12%)
Apr 11, 2011	26.85	26.98	26.85	26.92	11,115,562	+0.15(+0.57%)
Apr 08, 2011	26.83	26.91	26.69	26.76	8,602,914	-0.02(-0.06%)
Apr 07, 2011	26.76	26.89	26.69	26.78	8,763,476	-0.05(-0.18%)
Apr 06, 2011	26.85	26.92	26.80	26.83	4,925,691	+0.06(+0.21%)
Apr 05, 2011	26.79	26.85	26.74	26.77	5,394,123	-0.12(-0.45%)
Apr 04, 2011	26.82	26.95	26.82	26.89	5,337,762	+0.16(+0.60%)

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.