Indicators

HEALTHCARE (NY: XLV )

146.25 +0.25 (+0.17%)

Official Closing 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, 2009	23.99	23.99	23.79	23.87	6,686,168	-0.09(-0.36%)
Nov 27, 2009	23.84	24.08	23.62	23.96	4,361,736	-0.24(-1.00%)
Nov 25, 2009	24.11	24.20	24.01	24.20	8,396,829	+0.15(+0.61%)
Nov 24, 2009	23.93	24.12	23.82	24.05	8,734,520	+0.19(+0.78%)
Nov 23, 2009	23.79	24.02	23.76	23.87	5,547,330	+0.22(+0.92%)
Nov 20, 2009	23.45	23.67	23.38	23.65	5,467,573	+0.16(+0.70%)
Nov 19, 2009	23.54	23.54	23.24	23.49	11,492,329	-0.12(-0.49%)
Nov 18, 2009	23.55	23.63	23.35	23.60	5,963,805	+0.13(+0.56%)
Nov 17, 2009	23.44	23.51	23.34	23.47	10,806,036	+0.06(+0.27%)
Nov 16, 2009	23.31	23.56	23.17	23.41	4,843,341	+0.23(+1.01%)
Nov 13, 2009	23.17	23.31	23.09	23.17	4,763,528	+0.05(+0.20%)
Nov 12, 2009	23.17	23.35	23.07	23.13	4,433,825	-0.13(-0.57%)
Nov 11, 2009	23.31	23.36	23.10	23.26	6,553,847	+0.03(+0.13%)
Nov 10, 2009	23.03	23.25	23.00	23.23	4,604,708	+0.16(+0.67%)
Nov 09, 2009	22.82	23.10	22.72	23.07	5,836,317	+0.38(+1.68%)
Nov 06, 2009	22.54	22.72	22.45	22.69	6,807,641	+0.10(+0.45%)
Nov 05, 2009	22.40	22.65	22.36	22.59	8,547,662	+0.37(+1.65%)
Nov 04, 2009	21.98	22.50	21.98	22.22	10,544,079	+0.28(+1.28%)
Nov 03, 2009	21.87	22.00	21.81	21.94	6,391,839	+0.01(+0.04%)

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.