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 (%)
Jul 29, 2022	128.49	128.94	127.81	128.71	8,547,735	-0.43(-0.33%)
Jul 28, 2022	128.49	130.08	126.30	129.14	11,369,517	+0.82(+0.64%)
Jul 27, 2022	127.45	128.90	126.85	128.32	7,900,746	+0.80(+0.62%)
Jul 26, 2022	127.23	128.31	126.89	127.53	7,698,346	+0.65(+0.51%)
Jul 25, 2022	126.31	127.11	126.19	126.87	5,645,494	+0.66(+0.52%)
Jul 22, 2022	127.03	127.27	125.44	126.21	8,905,498	-0.53(-0.41%)
Jul 21, 2022	125.13	126.74	124.81	126.74	9,780,109	+1.97(+1.58%)
Jul 20, 2022	125.83	126.00	124.26	124.77	7,819,643	-1.24(-0.99%)
Jul 19, 2022	125.22	126.22	124.68	126.01	6,774,502	+2.11(+1.70%)
Jul 18, 2022	126.70	126.81	123.48	123.90	7,249,688	-2.67(-2.11%)
Jul 15, 2022	125.43	126.63	124.87	126.57	9,962,288	+2.98(+2.42%)
Jul 14, 2022	122.53	123.77	121.74	123.59	8,007,969	-0.36(-0.29%)
Jul 13, 2022	124.10	124.95	123.63	123.95	9,562,710	-1.22(-0.97%)
Jul 12, 2022	126.38	127.23	124.60	125.16	9,545,062	-1.61(-1.27%)
Jul 11, 2022	126.39	127.49	126.25	126.78	7,228,760	-0.32(-0.25%)
Jul 08, 2022	126.36	128.36	126.23	127.10	6,692,345	+0.38(+0.30%)
Jul 07, 2022	126.00	126.88	125.93	126.72	7,061,537	+0.53(+0.42%)
Jul 06, 2022	125.51	126.83	125.29	126.18	9,301,774	+0.85(+0.67%)
Jul 05, 2022	124.85	125.37	122.66	125.34	10,271,883	-0.73(-0.58%)

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.