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 31, 2012	32.82	33.28	32.70	33.23	14,202,802	+0.35(+1.07%)
Dec 28, 2012	33.10	33.19	32.85	32.88	6,962,032	-0.32(-0.98%)
Dec 27, 2012	33.29	33.37	32.90	33.20	6,581,314	-0.05(-0.15%)
Dec 26, 2012	33.41	33.43	33.13	33.25	5,285,703	-0.12(-0.35%)
Dec 24, 2012	33.37	33.48	33.30	33.37	3,999,749	-0.13(-0.40%)
Dec 21, 2012	33.49	33.64	33.38	33.50	6,688,315	-0.28(-0.84%)
Dec 20, 2012	33.68	33.80	33.61	33.79	5,693,665	+0.05(+0.15%)
Dec 19, 2012	34.12	34.12	33.71	33.74	8,442,718	-0.36(-1.07%)
Dec 18, 2012	33.96	34.15	33.77	34.10	10,223,204	+0.27(+0.78%)
Dec 17, 2012	33.68	33.85	33.60	33.84	6,695,727	+0.27(+0.79%)
Dec 14, 2012	33.61	33.71	33.53	33.57	6,330,340	-0.13(-0.39%)
Dec 13, 2012	33.96	34.02	33.64	33.71	7,154,354	-0.29(-0.85%)
Dec 12, 2012	34.10	34.23	33.94	34.00	8,153,940	-0.05(-0.15%)
Dec 11, 2012	33.85	34.13	33.74	34.05	4,695,245	+0.36(+1.06%)
Dec 10, 2012	33.46	33.75	33.42	33.69	6,323,549	+0.14(+0.42%)
Dec 07, 2012	33.56	33.57	33.28	33.55	5,573,424	+0.11(+0.32%)
Dec 06, 2012	33.44	33.51	33.37	33.44	3,552,156	-0.02(-0.05%)
Dec 05, 2012	33.42	33.60	33.22	33.46	7,594,981	+0.11(+0.34%)

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.