Indicators

HEALTHCARE (NY: XLV )

143.59 +0.29 (+0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	108.40	108.40	106.81	107.09	15,444,514	-0.93(-0.86%)
Feb 25, 2021	108.96	109.40	107.47	108.02	15,242,250	-1.09(-1.00%)
Feb 24, 2021	108.48	109.70	108.14	109.11	10,349,530	+0.75(+0.69%)
Feb 23, 2021	108.47	109.13	107.86	108.36	9,181,829	-0.18(-0.17%)
Feb 22, 2021	108.28	108.88	107.57	108.54	7,585,249	-0.26(-0.24%)
Feb 19, 2021	110.22	110.30	108.70	108.80	9,874,979	-1.33(-1.21%)
Feb 18, 2021	110.28	110.58	109.67	110.13	8,156,517	-0.69(-0.63%)
Feb 17, 2021	110.06	110.88	109.94	110.83	5,284,726	+0.40(+0.36%)
Feb 16, 2021	111.67	111.78	110.06	110.42	10,023,438	-1.10(-0.99%)
Feb 12, 2021	110.48	111.65	110.34	111.53	6,672,422	+0.83(+0.75%)
Feb 11, 2021	110.88	110.98	110.18	110.70	4,924,997	+0.21(+0.19%)
Feb 10, 2021	111.09	111.12	110.10	110.49	5,685,227	+0.20(+0.18%)
Feb 09, 2021	110.12	110.39	110.02	110.29	4,974,229	+0.16(+0.15%)
Feb 08, 2021	110.39	110.54	109.80	110.13	7,315,486	+0.13(+0.12%)
Feb 05, 2021	110.55	110.72	109.73	110.00	5,843,574	+0.20(+0.18%)
Feb 04, 2021	109.34	110.25	109.10	109.80	8,887,342	+0.46(+0.42%)
Feb 03, 2021	110.12	110.18	108.99	109.34	11,861,341	-0.78(-0.71%)
Feb 02, 2021	110.67	111.22	110.09	110.12	12,109,569	+0.31(+0.29%)

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.