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 (%)
Apr 29, 2022	128.20	128.86	125.93	126.13	18,246,782	-3.33(-2.57%)
Apr 28, 2022	128.60	129.88	127.41	129.46	16,022,276	+1.76(+1.38%)
Apr 27, 2022	127.96	128.99	127.07	127.70	17,277,942	-0.28(-0.22%)
Apr 26, 2022	129.49	130.18	127.79	127.98	20,750,336	-2.29(-1.76%)
Apr 25, 2022	129.02	130.55	127.57	130.27	17,046,328	+0.87(+0.67%)
Apr 22, 2022	133.09	133.13	129.26	129.40	18,103,700	-4.90(-3.65%)
Apr 21, 2022	136.18	136.33	134.00	134.30	11,786,388	-1.50(-1.11%)
Apr 20, 2022	134.37	136.32	134.21	135.80	14,125,997	+1.80(+1.34%)
Apr 19, 2022	133.08	134.47	133.03	134.00	12,116,588	+1.27(+0.96%)
Apr 18, 2022	134.07	134.38	132.17	132.73	10,458,497	-1.48(-1.10%)
Apr 14, 2022	134.99	135.67	134.11	134.21	11,356,342	-0.65(-0.48%)
Apr 13, 2022	134.19	135.00	133.50	134.86	16,008,725	+0.66(+0.49%)
Apr 12, 2022	135.18	135.97	133.62	134.20	14,550,197	-1.32(-0.97%)
Apr 11, 2022	137.87	138.43	135.31	135.52	17,117,518	-2.75(-1.99%)
Apr 08, 2022	137.45	138.84	137.25	138.27	19,733,086	+0.82(+0.60%)
Apr 07, 2022	134.37	137.79	134.37	137.44	18,756,432	+2.59(+1.92%)
Apr 06, 2022	132.49	135.17	132.40	134.85	23,962,882	+2.02(+1.52%)
Apr 05, 2022	132.21	134.41	132.14	132.83	15,520,285	+0.28(+0.21%)
Apr 04, 2022	133.36	133.59	132.24	132.55	17,322,856	-1.11(-0.83%)

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.