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 (%)
May 29, 2020	96.02	96.97	94.58	96.76	20,288,084	+1.16(+1.21%)
May 28, 2020	95.14	96.56	95.12	95.60	12,464,003	+1.23(+1.30%)
May 27, 2020	93.54	94.37	92.12	94.37	16,555,800	+0.97(+1.04%)
May 26, 2020	95.05	95.13	93.26	93.41	11,528,416	-0.17(-0.18%)
May 22, 2020	93.39	93.65	92.90	93.58	10,894,266	+0.20(+0.21%)
May 21, 2020	93.81	93.87	92.83	93.38	13,043,696	-0.70(-0.74%)
May 20, 2020	94.67	95.03	93.86	94.07	10,707,936	+0.11(+0.12%)
May 19, 2020	94.81	95.29	93.95	93.96	11,243,708	-1.15(-1.20%)
May 18, 2020	96.09	96.53	95.05	95.11	11,239,453	+0.78(+0.83%)
May 15, 2020	93.27	94.41	93.06	94.33	16,150,090	+0.79(+0.84%)
May 14, 2020	91.67	93.58	91.65	93.54	12,797,256	+1.01(+1.10%)
May 13, 2020	93.42	94.13	91.78	92.52	13,485,354	-1.01(-1.08%)
May 12, 2020	95.54	95.62	93.53	93.54	19,663,802	-1.45(-1.52%)
May 11, 2020	92.99	95.23	92.99	94.98	16,091,584	+1.61(+1.72%)
May 08, 2020	93.89	93.93	93.09	93.38	11,044,693	+0.48(+0.52%)
May 07, 2020	93.86	93.87	92.78	92.90	10,064,654	-0.01(-0.01%)
May 06, 2020	94.33	94.39	92.86	92.91	10,104,118	-0.93(-0.99%)
May 05, 2020	92.65	94.51	92.42	93.84	12,241,105	+1.99(+2.17%)
May 04, 2020	91.61	92.05	91.01	91.85	9,572,107	-0.05(-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.