Indicators

HEALTHCARE (NY: XLV )

144.91 -1.60 (-1.09%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	29.30	29.49	29.14	29.22	9,237,231	+0.02(+0.08%)
Jan 30, 2012	29.05	29.21	28.93	29.19	6,491,333	-0.04(-0.14%)
Jan 27, 2012	29.10	29.33	29.10	29.23	4,289,417	+0.02(+0.06%)
Jan 26, 2012	29.46	29.46	29.12	29.22	6,217,852	-0.13(-0.45%)
Jan 25, 2012	29.02	29.40	28.96	29.35	8,365,454	+0.21(+0.73%)
Jan 24, 2012	29.05	29.23	29.05	29.14	5,369,490	+0.01(+0.03%)
Jan 23, 2012	29.27	29.31	29.05	29.13	6,933,043	-0.13(-0.45%)
Jan 20, 2012	29.30	29.34	29.15	29.26	9,519,269	+0.00(+0.00%)
Jan 19, 2012	29.18	29.29	29.10	29.26	5,449,604	+0.00(+0.00%)
Jan 18, 2012	29.09	29.27	29.03	29.26	8,504,137	+0.16(+0.56%)
Jan 17, 2012	29.14	29.27	29.06	29.09	7,098,022	+0.18(+0.62%)
Jan 13, 2012	28.86	28.94	28.69	28.91	5,914,281	-0.13(-0.45%)
Jan 12, 2012	29.02	29.07	28.83	29.05	4,171,968	+0.09(+0.31%)
Jan 11, 2012	28.90	29.00	28.80	28.96	4,289,770	+0.02(+0.08%)
Jan 10, 2012	28.91	29.00	28.89	28.93	8,726,979	+0.21(+0.74%)
Jan 09, 2012	28.73	28.74	28.49	28.72	13,105,102	+0.05(+0.17%)
Jan 06, 2012	28.66	28.74	28.53	28.67	8,286,114	+0.05(+0.17%)
Jan 05, 2012	28.38	28.65	28.33	28.62	7,277,977	+0.08(+0.29%)

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.