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 30, 2020	103.68	104.02	103.13	103.93	13,433,252	+0.28(+0.27%)
Nov 27, 2020	103.11	103.72	102.78	103.64	4,692,354	+0.95(+0.92%)
Nov 25, 2020	103.20	103.28	102.27	102.70	12,324,360	-0.38(-0.37%)
Nov 24, 2020	103.28	103.78	102.73	103.08	10,153,502	+0.30(+0.29%)
Nov 23, 2020	103.55	103.61	102.13	102.77	8,180,858	-0.27(-0.26%)
Nov 20, 2020	103.04	103.52	102.68	103.04	8,103,574	-0.24(-0.23%)
Nov 19, 2020	103.35	103.44	102.51	103.28	10,992,939	-0.08(-0.07%)
Nov 18, 2020	105.54	105.58	103.32	103.35	10,400,548	-1.96(-1.86%)
Nov 17, 2020	105.46	105.70	104.81	105.31	9,395,567	-0.69(-0.65%)
Nov 16, 2020	107.03	107.20	105.47	106.00	8,009,626	-0.18(-0.17%)
Nov 13, 2020	105.38	106.59	105.19	106.18	6,944,502	+1.33(+1.26%)
Nov 12, 2020	105.05	105.46	104.16	104.86	8,295,542	-0.39(-0.37%)
Nov 11, 2020	106.22	106.22	104.73	105.25	10,490,239	-0.13(-0.13%)
Nov 10, 2020	105.56	105.76	104.24	105.38	13,226,867	+0.30(+0.29%)
Nov 09, 2020	107.89	108.35	104.94	105.08	21,524,000	+0.98(+0.94%)
Nov 06, 2020	104.18	104.81	103.43	104.10	12,999,507	+0.04(+0.04%)
Nov 05, 2020	105.28	105.36	103.87	104.06	13,582,343	+0.21(+0.20%)
Nov 04, 2020	102.27	105.52	102.07	103.85	26,957,890	+4.41(+4.44%)
Nov 03, 2020	99.21	100.52	99.14	99.44	10,361,478	+1.43(+1.46%)

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.