Indicators

HEALTHCARE (NY: XLV )

146.51 +0.26 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.83	22.88	22.65	22.76	887,322	+0.04(+0.17%)
Jan 28, 2005	22.96	22.99	22.64	22.72	650,488	-0.19(-0.81%)
Jan 27, 2005	23.03	23.03	22.84	22.91	953,245	-0.05(-0.20%)
Jan 26, 2005	22.89	23.07	22.88	22.96	640,208	+0.14(+0.61%)
Jan 25, 2005	22.88	22.96	22.79	22.82	224,754	+0.16(+0.69%)
Jan 24, 2005	22.96	22.96	22.66	22.66	438,456	-0.19(-0.85%)
Jan 21, 2005	23.11	23.11	22.86	22.86	451,050	-0.16(-0.68%)
Jan 20, 2005	23.07	23.20	22.99	23.01	654,986	-0.12(-0.50%)
Jan 19, 2005	23.35	23.35	23.12	23.13	705,874	-0.15(-0.64%)
Jan 18, 2005	23.11	23.28	23.02	23.28	328,328	+0.19(+0.81%)
Jan 14, 2005	23.07	23.14	22.96	23.09	354,414	+0.09(+0.41%)
Jan 13, 2005	23.35	23.38	22.96	23.00	318,048	-0.35(-1.50%)
Jan 12, 2005	23.31	23.38	23.16	23.35	408,643	+0.16(+0.67%)
Jan 11, 2005	23.19	23.30	23.14	23.19	733,502	-0.16(-0.70%)
Jan 10, 2005	23.23	23.38	23.14	23.35	586,108	+0.20(+0.87%)
Jan 07, 2005	23.23	23.27	23.12	23.15	223,083	-0.02(-0.07%)
Jan 06, 2005	23.11	23.25	23.00	23.17	1,603,091	+0.14(+0.61%)
Jan 05, 2005	23.02	23.14	23.00	23.03	662,696	-0.01(-0.03%)
Jan 04, 2005	23.33	23.38	22.93	23.03	583,795	-0.19(-0.80%)

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.