Indicators

HEALTHCARE (NY: XLV )

146.31 +0.28 (+0.19%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	42.49	42.83	42.43	42.70	9,578,694	-0.09(-0.22%)
Sep 27, 2013	42.56	42.87	42.52	42.80	4,664,283	+0.00(+0.00%)
Sep 26, 2013	42.63	42.95	42.63	42.80	5,117,066	+0.15(+0.35%)
Sep 25, 2013	43.05	43.07	42.64	42.65	6,144,451	-0.33(-0.78%)
Sep 24, 2013	43.23	43.25	42.96	42.98	7,057,028	-0.22(-0.51%)
Sep 23, 2013	43.45	43.45	43.05	43.20	5,655,520	-0.30(-0.70%)
Sep 20, 2013	43.72	43.79	43.48	43.50	10,646,159	-0.08(-0.19%)
Sep 19, 2013	43.87	43.87	43.50	43.59	7,261,433	-0.14(-0.33%)
Sep 18, 2013	43.46	43.81	43.18	43.73	8,170,674	+0.27(+0.62%)
Sep 17, 2013	43.47	43.47	43.29	43.46	4,346,436	+0.03(+0.06%)
Sep 16, 2013	43.54	43.58	43.33	43.44	8,159,513	+0.39(+0.90%)
Sep 13, 2013	43.03	43.11	42.90	43.05	4,364,387	+0.11(+0.24%)
Sep 12, 2013	42.96	43.13	42.91	42.94	3,685,809	-0.07(-0.17%)
Sep 11, 2013	42.83	43.05	42.72	43.01	8,034,431	+0.29(+0.67%)
Sep 10, 2013	42.65	42.77	42.50	42.73	7,699,400	+0.27(+0.63%)
Sep 09, 2013	42.27	42.47	42.15	42.46	5,097,209	+0.26(+0.62%)
Sep 06, 2013	42.30	42.45	41.69	42.20	6,708,619	+0.02(+0.04%)
Sep 05, 2013	42.21	42.23	42.03	42.18	5,101,019	+0.06(+0.14%)
Sep 04, 2013	41.61	42.17	41.61	42.12	4,772,895	+0.48(+1.15%)

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.