Indicators

HEALTHCARE (NY: XLV )

146.25 UNCHANGED

Streaming Delayed 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, 2019	92.10	92.32	91.84	92.02	2,586,080	-0.32(-0.35%)
Nov 27, 2019	92.00	92.48	91.91	92.34	6,847,454	+0.47(+0.51%)
Nov 26, 2019	91.94	92.08	91.57	91.87	11,972,289	-0.07(-0.08%)
Nov 25, 2019	91.25	91.96	91.11	91.95	12,678,476	+1.06(+1.17%)
Nov 22, 2019	90.72	91.01	90.52	90.88	6,640,407	+0.32(+0.36%)
Nov 21, 2019	90.38	90.62	89.76	90.56	9,863,011	+0.23(+0.26%)
Nov 20, 2019	90.30	90.61	89.78	90.33	13,304,627	-0.12(-0.13%)
Nov 19, 2019	90.15	90.58	89.92	90.45	10,839,685	+0.61(+0.68%)
Nov 18, 2019	90.06	90.58	89.73	89.84	12,164,785	-0.31(-0.34%)
Nov 15, 2019	88.57	90.30	88.49	90.14	12,258,989	+1.88(+2.13%)
Nov 14, 2019	88.24	88.39	87.73	88.26	7,026,382	+0.01(+0.01%)
Nov 13, 2019	87.91	88.47	87.77	88.26	7,108,917	+0.10(+0.12%)
Nov 12, 2019	87.77	88.47	87.64	88.15	14,921,991	+0.53(+0.60%)
Nov 11, 2019	87.65	87.84	87.39	87.63	6,587,111	-0.36(-0.41%)
Nov 08, 2019	87.29	88.01	87.19	87.99	8,386,517	+0.64(+0.73%)
Nov 07, 2019	87.49	87.63	87.09	87.35	8,458,002	+0.19(+0.22%)
Nov 06, 2019	86.94	87.32	86.67	87.15	14,196,148	+0.30(+0.34%)
Nov 05, 2019	87.61	87.62	86.66	86.86	14,311,101	-0.62(-0.71%)
Nov 04, 2019	88.15	88.20	87.44	87.48	10,669,790	-0.27(-0.31%)

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.