Indicators

HEALTHCARE (NY: XLV )

144.91 -1.60 (-1.09%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	56.91	57.99	56.75	57.97	20,156,350	+0.93(+1.64%)
Jan 28, 2016	58.67	58.71	56.73	57.03	29,950,740	-1.36(-2.33%)
Jan 27, 2016	58.96	59.58	57.99	58.40	18,251,476	-0.67(-1.14%)
Jan 26, 2016	58.66	59.18	58.20	59.07	14,275,609	+0.44(+0.76%)
Jan 25, 2016	59.00	59.39	58.54	58.62	11,598,741	-0.55(-0.93%)
Jan 22, 2016	59.07	59.33	58.78	59.17	13,007,593	+0.92(+1.59%)
Jan 21, 2016	58.57	58.87	57.70	58.25	19,611,262	-0.17(-0.30%)
Jan 20, 2016	57.28	58.99	56.56	58.42	28,283,242	+0.11(+0.19%)
Jan 19, 2016	58.95	59.17	57.67	58.31	15,474,410	-0.01(-0.01%)
Jan 15, 2016	57.65	58.32	58.32	58.32	20,505,042	-0.83(-1.40%)
Jan 14, 2016	57.75	59.53	57.39	59.15	26,765,358	+1.54(+2.68%)
Jan 13, 2016	59.48	59.76	57.54	57.60	18,578,828	-1.76(-2.97%)
Jan 12, 2016	59.08	59.68	58.40	59.36	15,740,240	+0.75(+1.28%)
Jan 11, 2016	59.58	59.60	57.78	58.61	32,753,162	-0.71(-1.19%)
Jan 08, 2016	60.58	60.74	59.22	59.32	19,519,492	-0.91(-1.51%)
Jan 07, 2016	60.29	61.06	60.06	60.23	20,468,436	-1.25(-2.03%)
Jan 06, 2016	61.10	61.90	61.05	61.47	16,799,806	-0.51(-0.82%)
Jan 05, 2016	61.86	62.25	61.71	61.98	16,672,713	+0.30(+0.48%)

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.