Indicators

HEALTHCARE (NY: XLV )

146.03 UNCHANGED

Streaming Delayed 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, 2017	71.47	71.62	71.31	71.32	6,179,507	-0.06(-0.09%)
Jul 28, 2017	71.05	71.47	70.75	71.38	7,198,056	+0.36(+0.50%)
Jul 27, 2017	71.59	71.59	70.73	71.03	14,042,535	-0.49(-0.69%)
Jul 26, 2017	71.60	71.67	71.32	71.52	5,560,484	-0.24(-0.34%)
Jul 25, 2017	72.45	72.50	71.65	71.76	9,505,374	-0.52(-0.72%)
Jul 24, 2017	72.24	72.35	71.97	72.28	5,014,633	-0.03(-0.04%)
Jul 21, 2017	72.23	72.40	72.17	72.30	5,373,090	-0.08(-0.11%)
Jul 20, 2017	72.08	72.50	72.08	72.38	9,271,106	+0.47(+0.66%)
Jul 19, 2017	71.63	71.91	71.63	71.91	9,160,269	+0.58(+0.81%)
Jul 18, 2017	71.19	71.40	70.85	71.33	9,008,851	+0.05(+0.08%)
Jul 17, 2017	71.63	71.67	71.26	71.28	6,433,639	-0.26(-0.36%)
Jul 14, 2017	71.21	71.69	71.06	71.54	6,440,726	+0.48(+0.68%)
Jul 13, 2017	71.05	71.28	70.57	71.05	10,571,484	+0.06(+0.09%)
Jul 12, 2017	70.86	71.22	70.84	70.99	9,866,351	+0.48(+0.68%)
Jul 11, 2017	70.55	70.70	70.15	70.51	4,612,099	-0.08(-0.11%)
Jul 10, 2017	70.75	70.78	70.41	70.59	4,010,080	-0.13(-0.19%)
Jul 07, 2017	70.62	70.80	70.44	70.72	4,896,552	+0.36(+0.51%)
Jul 06, 2017	70.98	71.12	70.27	70.37	7,193,145	-0.92(-1.29%)
Jul 05, 2017	70.97	71.38	70.72	71.29	10,031,328	+0.42(+0.59%)

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.