Indicators

HEALTHCARE (NY: XLV )

140.12 -0.46 (-0.33%)

Streaming Delayed Price Updated: 12:51 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	27.45	27.74	27.28	27.54	22,584,932	-0.15(-0.52%)
Jul 28, 2011	27.70	27.99	27.65	27.69	17,081,738	-0.02(-0.09%)
Jul 27, 2011	28.07	28.09	27.68	27.71	16,151,176	-0.49(-1.73%)
Jul 26, 2011	28.41	28.42	28.17	28.20	10,773,900	-0.23(-0.81%)
Jul 25, 2011	28.48	28.62	28.40	28.43	8,450,246	-0.30(-1.04%)
Jul 22, 2011	28.70	28.74	28.68	28.73	9,468,157	-0.05(-0.17%)
Jul 21, 2011	28.63	28.89	28.54	28.78	18,115,588	+0.43(+1.51%)
Jul 20, 2011	28.49	28.50	28.24	28.35	8,434,518	-0.10(-0.34%)
Jul 19, 2011	28.25	28.51	28.18	28.45	12,302,540	+0.25(+0.89%)
Jul 18, 2011	28.31	28.33	27.99	28.20	10,616,117	-0.21(-0.74%)
Jul 15, 2011	28.59	28.60	28.26	28.41	12,382,076	-0.15(-0.51%)
Jul 14, 2011	28.66	28.75	28.48	28.55	11,699,194	-0.05(-0.17%)
Jul 13, 2011	28.63	28.87	28.52	28.60	10,650,459	+0.11(+0.40%)
Jul 12, 2011	28.47	28.77	28.39	28.49	7,419,119	+0.00(+0.00%)
Jul 11, 2011	28.63	28.69	28.41	28.49	13,772,472	-0.40(-1.37%)
Jul 08, 2011	28.82	28.91	28.71	28.88	8,351,310	-0.13(-0.45%)
Jul 07, 2011	29.16	29.16	28.90	29.01	9,167,549	-0.02(-0.06%)
Jul 06, 2011	28.90	29.07	28.90	29.03	8,500,829	+0.08(+0.28%)
Jul 05, 2011	29.05	29.05	28.85	28.95	7,941,661	-0.08(-0.28%)

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.