Indicators

HEALTHCARE (NY: XLV )

146.03 -0.17 (-0.12%)

Official Closing 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 (%)
Dec 29, 2017		74.38	74.38	74.38	0	-0.46(-0.61%)
Dec 28, 2017	74.87	74.97	74.61	74.84	5,980,950	+0.11(+0.14%)
Dec 27, 2017	74.66	74.93	74.65	74.73	4,505,599	+0.13(+0.17%)
Dec 26, 2017	74.52	74.70	74.52	74.61	2,778,725	+0.02(+0.02%)
Dec 22, 2017	74.72	74.81	74.41	74.59	7,807,346	-0.24(-0.32%)
Dec 21, 2017	75.23	75.28	74.78	74.83	4,783,474	-0.17(-0.23%)
Dec 20, 2017	75.41	75.52	74.99	75.00	5,209,642	-0.24(-0.32%)
Dec 19, 2017	75.45	75.71	75.21	75.24	5,309,872	-0.09(-0.12%)
Dec 18, 2017	75.55	75.75	75.28	75.33	6,286,470	+0.03(+0.04%)
Dec 15, 2017	74.77	75.33	74.77	75.31	8,906,297	+0.82(+1.10%)
Dec 14, 2017	75.31	75.41	74.41	74.49	7,557,806	-0.76(-1.01%)
Dec 13, 2017	74.98	75.46	74.96	75.25	9,441,309	+0.26(+0.35%)
Dec 12, 2017	74.72	75.11	74.72	74.99	6,772,706	+0.30(+0.40%)
Dec 11, 2017	74.44	74.74	74.34	74.69	7,353,078	+0.31(+0.42%)
Dec 08, 2017	73.77	74.39	73.73	74.38	9,423,835	+0.82(+1.12%)
Dec 07, 2017	73.49	73.70	73.28	73.56	4,440,897	+0.02(+0.02%)
Dec 06, 2017	73.65	73.89	73.22	73.54	9,523,010	-0.06(-0.09%)
Dec 05, 2017	73.77	74.14	73.54	73.60	14,777,313	-0.13(-0.17%)
Dec 04, 2017	75.07	75.07	73.73	73.73	10,903,933	-0.91(-1.22%)

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.