Indicators

HEALTHCARE (NY: XLV )

146.31 +0.28 (+0.19%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	110.16	110.94	108.50	109.39	11,002,262	-0.93(-0.84%)
Jan 28, 2021	109.66	111.71	109.45	110.32	13,277,247	+1.59(+1.46%)
Jan 27, 2021	110.90	110.90	108.46	108.73	13,772,276	-3.40(-3.04%)
Jan 26, 2021	112.88	113.16	112.08	112.14	5,785,779	-0.42(-0.37%)
Jan 25, 2021	111.89	112.62	111.66	112.56	7,321,006	+0.73(+0.66%)
Jan 22, 2021	111.82	112.45	111.68	111.82	5,043,750	-0.33(-0.30%)
Jan 21, 2021	112.55	112.66	111.78	112.16	6,095,145	-0.53(-0.47%)
Jan 20, 2021	112.26	112.87	111.59	112.69	7,226,189	+0.62(+0.55%)
Jan 19, 2021	112.12	112.43	111.48	112.07	6,513,447	+0.84(+0.75%)
Jan 15, 2021	110.59	111.49	110.15	111.23	10,868,186	+0.34(+0.31%)
Jan 14, 2021	111.42	111.84	110.76	110.89	6,090,498	-0.35(-0.32%)
Jan 13, 2021	110.88	111.62	110.47	111.24	5,530,469	+0.30(+0.27%)
Jan 12, 2021	111.94	112.06	110.44	110.94	9,700,872	-1.22(-1.09%)
Jan 11, 2021	111.66	112.34	111.52	112.16	6,759,691	+0.52(+0.47%)
Jan 08, 2021	111.30	112.13	110.58	111.63	9,832,916	+0.53(+0.48%)
Jan 07, 2021	109.82	111.26	109.65	111.10	13,046,962	+1.43(+1.30%)
Jan 06, 2021	106.68	109.96	106.68	109.67	18,752,514	+1.48(+1.37%)
Jan 05, 2021	107.22	108.55	106.76	108.19	11,653,366	+0.78(+0.73%)

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.