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 30, 2004	24.28	24.28	23.95	24.11	157,674	-0.13(-0.55%)
Jan 29, 2004	24.01	24.25	23.77	24.24	167,826	+0.35(+1.47%)
Jan 28, 2004	24.20	24.20	23.84	23.89	186,074	-0.21(-0.87%)
Jan 27, 2004	24.36	24.36	24.07	24.10	207,406	-0.16(-0.64%)
Jan 26, 2004	24.01	24.33	23.97	24.26	857,252	+0.30(+1.27%)
Jan 23, 2004	24.20	24.20	23.86	23.95	229,894	-0.12(-0.48%)
Jan 22, 2004	24.12	24.17	24.01	24.07	277,697	+0.05(+0.19%)
Jan 21, 2004	23.81	24.04	23.63	24.02	285,408	+0.40(+1.68%)
Jan 20, 2004	23.81	23.85	23.63	23.63	488,573	-0.08(-0.33%)
Jan 16, 2004	23.58	23.72	23.58	23.70	239,789	+0.05(+0.23%)
Jan 15, 2004	23.73	23.73	23.42	23.65	179,649	+0.06(+0.26%)
Jan 14, 2004	23.42	23.62	23.38	23.59	508,234	+0.13(+0.56%)
Jan 13, 2004	23.64	23.65	23.38	23.45	440,127	-0.10(-0.43%)
Jan 12, 2004	23.66	23.66	23.45	23.56	141,226	-0.04(-0.16%)
Jan 09, 2004	23.72	23.72	23.52	23.59	197,125	-0.15(-0.62%)
Jan 08, 2004	23.89	23.89	23.59	23.74	289,263	-0.10(-0.42%)
Jan 07, 2004	23.70	23.84	23.59	23.84	337,066	+0.15(+0.62%)
Jan 06, 2004	23.71	23.72	23.59	23.70	371,763	+0.07(+0.30%)
Jan 05, 2004	23.66	23.73	23.45	23.63	246,085	+0.11(+0.46%)

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.