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 (%)
Dec 31, 2018	78.34	79.12	78.28	79.05	11,122,009	+1.15(+1.48%)
Dec 28, 2018	78.31	78.99	77.58	77.90	17,258,758	+0.09(+0.12%)
Dec 27, 2018	76.05	77.85	75.02	77.81	15,370,955	+0.85(+1.10%)
Dec 26, 2018	74.02	77.03	73.66	76.96	22,516,606	+3.22(+4.36%)
Dec 24, 2018	75.05	75.33	73.70	73.74	15,578,801	-1.81(-2.39%)
Dec 21, 2018	76.62	77.92	75.40	75.55	31,637,042	-0.95(-1.24%)
Dec 20, 2018	77.24	77.56	75.96	76.50	27,836,652	-0.96(-1.23%)
Dec 19, 2018	78.78	79.72	76.89	77.46	25,365,630	-1.16(-1.48%)
Dec 18, 2018	79.99	80.14	77.87	78.62	27,167,012	-0.69(-0.87%)
Dec 17, 2018	80.09	80.76	78.77	79.31	24,283,502	-1.61(-1.99%)
Dec 14, 2018	82.92	83.00	80.68	80.92	21,351,842	-2.82(-3.37%)
Dec 13, 2018	83.89	84.35	83.18	83.74	12,715,946	+0.08(+0.10%)
Dec 12, 2018	83.87	84.75	83.61	83.66	13,830,632	+0.71(+0.86%)
Dec 11, 2018	83.39	83.94	82.36	82.95	14,986,347	+0.25(+0.31%)
Dec 10, 2018	82.42	83.01	80.64	82.70	16,898,862	+0.32(+0.39%)
Dec 07, 2018	84.30	84.42	81.97	82.38	16,413,788	-2.16(-2.55%)
Dec 06, 2018	83.80	84.53	82.00	84.53	20,329,674	-0.32(-0.38%)
Dec 04, 2018	86.77	87.25	84.70	84.85	16,502,284	-1.94(-2.23%)

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.