Indicators

HEALTHCARE (NY: XLV )

145.81 -0.22 (-0.15%)

Streaming Delayed Price Updated: 12:32 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	133.32	133.37	132.03	132.53	9,855,626	-1.03(-0.77%)
Jul 28, 2023	133.57	133.78	132.79	133.56	6,982,181	+0.40(+0.30%)
Jul 27, 2023	134.35	134.83	133.13	133.16	8,908,348	-0.99(-0.74%)
Jul 26, 2023	133.60	134.58	133.25	134.15	8,305,637	-0.09(-0.07%)
Jul 25, 2023	133.40	134.78	133.22	134.24	7,898,468	-0.06(-0.04%)
Jul 24, 2023	134.59	135.19	134.18	134.30	12,181,259	-0.30(-0.22%)
Jul 21, 2023	133.38	135.01	133.15	134.59	11,484,687	+1.34(+1.01%)
Jul 20, 2023	131.96	133.79	131.86	133.25	12,803,346	+2.17(+1.66%)
Jul 19, 2023	131.12	131.90	130.85	131.08	12,636,687	+0.60(+0.46%)
Jul 18, 2023	129.56	130.96	129.33	130.47	8,229,818	+0.96(+0.74%)
Jul 17, 2023	129.76	130.04	129.03	129.52	8,001,959	-0.59(-0.46%)
Jul 14, 2023	129.15	130.52	129.01	130.11	13,518,016	+1.93(+1.50%)
Jul 13, 2023	128.46	128.78	128.05	128.18	7,618,187	+0.05(+0.04%)
Jul 12, 2023	128.80	128.92	127.92	128.13	12,045,866	-0.34(-0.27%)
Jul 11, 2023	128.27	128.89	127.92	128.48	7,368,169	+0.03(+0.02%)
Jul 10, 2023	127.45	128.61	127.22	128.45	7,574,848	+1.01(+0.79%)
Jul 07, 2023	128.23	128.69	127.37	127.44	8,856,859	-1.50(-1.16%)
Jul 06, 2023	129.11	129.43	128.62	128.94	8,313,484	-1.04(-0.80%)
Jul 05, 2023	129.77	130.26	129.48	129.98	8,039,231	-0.07(-0.05%)

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.