Indicators

HEALTHCARE (NY: XLV )

144.76 -0.15 (-0.10%)

Streaming Delayed Price Updated: 1:35 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.59	24.66	24.34	24.34	15,294,474	-0.17(-0.70%)
Jan 28, 2010	24.75	24.78	24.44	24.51	16,564,359	-0.16(-0.63%)
Jan 27, 2010	24.41	24.71	24.38	24.67	17,012,330	+0.17(+0.70%)
Jan 26, 2010	24.54	24.62	24.36	24.50	11,941,302	-0.14(-0.57%)
Jan 25, 2010	24.89	24.89	24.61	24.64	9,619,279	+0.00(+0.00%)
Jan 22, 2010	24.83	25.08	24.59	24.64	16,989,484	-0.27(-1.09%)
Jan 21, 2010	25.45	25.58	24.89	24.91	19,350,448	-0.55(-2.17%)
Jan 20, 2010	25.77	25.80	25.27	25.46	21,468,080	-0.22(-0.85%)
Jan 19, 2010	25.16	25.68	25.16	25.68	22,809,386	+0.61(+2.42%)
Jan 15, 2010	25.15	25.07	25.07	25.07	12,454,383	-0.17(-0.68%)
Jan 14, 2010	25.07	25.25	24.97	25.24	10,025,029	+0.23(+0.90%)
Jan 13, 2010	24.75	25.10	24.75	25.02	10,352,394	+0.33(+1.32%)
Jan 12, 2010	24.76	24.83	24.60	24.69	7,442,147	-0.18(-0.72%)
Jan 11, 2010	24.86	24.90	24.76	24.87	5,368,443	+0.14(+0.57%)
Jan 08, 2010	24.74	24.75	24.56	24.73	5,506,156	+0.04(+0.16%)
Jan 07, 2010	24.51	24.69	24.46	24.69	7,857,418	+0.09(+0.35%)
Jan 06, 2010	24.36	24.61	24.36	24.61	6,275,556	+0.25(+1.02%)
Jan 05, 2010	24.56	24.65	24.36	24.36	6,975,901	-0.24(-0.98%)

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.