Indicators

HEALTHCARE (NY: XLV )

146.31 +0.28 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	25.40	25.40	25.24	25.33	11,281,764	+0.06(+0.22%)
Jan 28, 2011	25.76	25.79	25.25	25.28	13,872,021	-0.46(-1.80%)
Jan 27, 2011	25.71	25.79	25.63	25.74	8,596,632	+0.06(+0.25%)
Jan 26, 2011	25.73	25.77	25.65	25.68	9,594,213	-0.03(-0.12%)
Jan 25, 2011	25.62	25.78	25.61	25.71	10,007,795	+0.00(+0.00%)
Jan 24, 2011	25.73	25.80	25.68	25.71	4,641,490	-0.03(-0.12%)
Jan 21, 2011	25.80	25.85	25.71	25.74	10,104,430	+0.02(+0.09%)
Jan 20, 2011	25.64	25.76	25.55	25.72	11,024,135	+0.06(+0.25%)
Jan 19, 2011	25.85	25.85	25.56	25.65	12,426,364	-0.18(-0.68%)
Jan 18, 2011	25.74	25.84	25.72	25.83	10,204,944	+0.10(+0.37%)
Jan 14, 2011	25.65	25.73	25.64	25.73	4,886,602	+0.03(+0.12%)
Jan 13, 2011	25.76	25.76	25.63	25.70	9,272,577	-0.14(-0.53%)
Jan 12, 2011	25.81	25.88	25.73	25.84	3,609,280	+0.14(+0.53%)
Jan 11, 2011	25.64	25.74	25.60	25.70	4,197,250	+0.13(+0.50%)
Jan 10, 2011	25.52	25.63	25.49	25.57	5,606,641	-0.07(-0.28%)
Jan 07, 2011	25.68	25.68	25.50	25.64	7,755,093	-0.02(-0.06%)
Jan 06, 2011	25.60	25.68	25.56	25.66	6,211,422	+0.10(+0.41%)
Jan 05, 2011	25.40	25.60	25.40	25.56	9,958,207	+0.06(+0.22%)
Jan 04, 2011	25.47	25.52	25.36	25.50	5,203,618	+0.08(+0.32%)

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.