Indicators

HEALTHCARE (NY: XLV )

146.25 +0.25 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	46.76	46.82	46.54	46.64	3,361,788	-0.03(-0.05%)
Nov 27, 2013	46.75	46.91	46.58	46.67	5,271,396	-0.02(-0.04%)
Nov 26, 2013	46.83	46.95	46.65	46.69	5,317,314	-0.13(-0.29%)
Nov 25, 2013	46.88	47.02	46.75	46.82	6,243,523	+0.19(+0.40%)
Nov 22, 2013	46.25	46.64	46.20	46.64	7,018,988	+0.62(+1.34%)
Nov 21, 2013	45.99	46.16	45.90	46.02	5,438,145	+0.19(+0.41%)
Nov 20, 2013	45.74	46.05	45.65	45.83	5,620,256	+0.14(+0.30%)
Nov 19, 2013	45.51	45.77	45.40	45.70	5,349,052	+0.05(+0.11%)
Nov 18, 2013	45.89	46.02	45.55	45.65	4,497,916	-0.20(-0.44%)
Nov 15, 2013	45.61	45.85	45.51	45.85	4,744,001	+0.27(+0.58%)
Nov 14, 2013	45.33	45.64	45.32	45.59	7,329,473	+0.38(+0.83%)
Nov 13, 2013	44.77	45.21	44.66	45.21	6,151,858	+0.25(+0.56%)
Nov 12, 2013	44.91	44.99	44.75	44.96	3,630,010	-0.03(-0.06%)
Nov 11, 2013	44.82	45.06	44.82	44.98	6,036,714	+0.11(+0.24%)
Nov 08, 2013	44.22	44.91	44.22	44.87	7,895,719	+0.65(+1.47%)
Nov 07, 2013	44.80	44.92	44.20	44.22	7,126,222	-0.40(-0.89%)
Nov 06, 2013	44.88	44.99	44.57	44.62	5,610,837	-0.10(-0.23%)
Nov 05, 2013	44.74	44.82	44.52	44.72	5,032,730	-0.15(-0.34%)
Nov 04, 2013	44.88	45.01	44.73	44.87	3,739,102	+0.04(+0.08%)

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.