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 (%)
May 28, 2021	117.94	118.92	117.87	117.95	10,542,197	+0.46(+0.39%)
May 27, 2021	117.99	118.09	117.42	117.49	8,491,452	-0.26(-0.22%)
May 26, 2021	118.40	118.44	117.24	117.75	7,177,155	-0.69(-0.58%)
May 25, 2021	118.96	118.97	118.30	118.43	7,124,400	-0.35(-0.30%)
May 24, 2021	119.28	119.52	118.74	118.79	5,196,563	+0.11(+0.10%)
May 21, 2021	119.04	119.91	118.58	118.67	8,827,103	+0.02(+0.02%)
May 20, 2021	117.38	119.16	117.38	118.65	7,883,303	+1.23(+1.05%)
May 19, 2021	116.86	117.50	116.03	117.42	10,545,401	-0.20(-0.17%)
May 18, 2021	117.55	118.30	117.15	117.62	9,643,099	+0.04(+0.03%)
May 17, 2021	117.67	118.21	117.51	117.58	6,285,466	-0.22(-0.19%)
May 14, 2021	117.89	118.19	117.51	117.80	6,906,426	+0.59(+0.51%)
May 13, 2021	116.37	117.74	116.19	117.21	11,766,267	+1.05(+0.90%)
May 12, 2021	116.64	117.22	116.06	116.16	11,471,016	-1.11(-0.94%)
May 11, 2021	117.93	118.42	117.00	117.27	11,902,328	-1.28(-1.08%)
May 10, 2021	118.82	119.46	118.50	118.55	9,270,841	+0.15(+0.13%)
May 07, 2021	117.86	119.02	117.81	118.39	7,940,157	+0.81(+0.69%)
May 06, 2021	116.76	117.59	116.16	117.58	16,887,492	+0.15(+0.13%)
May 05, 2021	117.38	117.79	116.81	117.43	17,514,664	+0.21(+0.18%)
May 04, 2021	116.92	117.31	116.42	117.22	16,962,400	+0.12(+0.11%)

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.