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 (%)
Jun 28, 2013	40.30	40.48	39.98	40.02	10,433,517	-0.31(-0.77%)
Jun 27, 2013	40.45	40.57	40.27	40.33	6,350,245	+0.14(+0.36%)
Jun 26, 2013	39.88	40.34	39.85	40.19	9,040,809	+0.57(+1.44%)
Jun 25, 2013	39.75	39.78	39.35	39.62	6,766,707	+0.20(+0.51%)
Jun 24, 2013	39.41	39.75	39.05	39.42	22,606,220	-0.33(-0.84%)
Jun 21, 2013	39.71	40.01	39.42	39.75	19,010,382	+0.38(+0.98%)
Jun 20, 2013	40.18	40.18	39.25	39.36	34,597,272	-1.04(-2.57%)
Jun 19, 2013	41.05	41.12	40.39	40.40	26,654,920	-0.65(-1.59%)
Jun 18, 2013	40.70	41.09	40.70	41.05	8,842,497	+0.34(+0.84%)
Jun 17, 2013	40.80	41.03	40.51	40.71	10,082,511	+0.09(+0.23%)
Jun 14, 2013	40.58	40.87	40.54	40.62	8,740,078	-0.07(-0.16%)
Jun 13, 2013	39.97	40.73	39.77	40.69	8,251,236	+0.62(+1.55%)
Jun 12, 2013	40.66	40.85	40.07	40.07	10,256,851	-0.41(-1.01%)
Jun 11, 2013	40.33	40.73	40.16	40.48	11,880,081	-0.17(-0.41%)
Jun 10, 2013	40.77	40.81	40.51	40.64	6,767,929	+0.06(+0.14%)
Jun 07, 2013	40.42	40.80	40.41	40.59	9,157,658	+0.37(+0.92%)
Jun 06, 2013	39.63	40.22	39.46	40.22	20,149,534	+0.58(+1.46%)
Jun 05, 2013	40.17	40.43	39.57	39.64	15,358,025	-0.59(-1.46%)
Jun 04, 2013	40.48	40.66	40.00	40.23	15,703,730	-0.25(-0.62%)

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.