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 (%)
Nov 30, 2015	62.70	62.71	61.75	61.75	10,186,521	-0.85(-1.36%)
Nov 27, 2015	62.65	62.72	62.44	62.60	3,060,698	+0.12(+0.19%)
Nov 25, 2015	62.31	62.48	62.48	62.48	5,290,550	+0.34(+0.54%)
Nov 24, 2015	61.57	62.20	61.54	62.14	8,261,762	+0.19(+0.31%)
Nov 23, 2015	61.99	62.33	61.77	61.95	11,932,953	-0.16(-0.25%)
Nov 20, 2015	61.90	62.41	61.90	62.11	10,622,177	+0.53(+0.86%)
Nov 19, 2015	62.23	62.31	61.53	61.58	12,814,011	-1.05(-1.68%)
Nov 18, 2015	61.47	62.70	61.47	62.63	14,756,284	+1.20(+1.95%)
Nov 17, 2015	61.29	61.84	60.98	61.43	9,076,519	+0.26(+0.43%)
Nov 16, 2015	60.29	61.17	60.28	61.17	14,923,502	+0.76(+1.25%)
Nov 13, 2015	60.44	61.03	60.34	60.42	20,954,036	-0.15(-0.24%)
Nov 12, 2015	61.47	61.56	60.56	60.56	12,517,822	-1.07(-1.73%)
Nov 11, 2015	62.48	62.48	61.62	61.63	12,184,165	-0.62(-0.99%)
Nov 10, 2015	61.85	62.39	61.72	62.25	11,212,827	+0.42(+0.67%)
Nov 09, 2015	62.20	62.20	61.48	61.83	17,992,488	-0.48(-0.77%)
Nov 06, 2015	62.19	62.37	61.59	62.31	14,579,473	-0.26(-0.42%)
Nov 05, 2015	62.81	62.83	61.98	62.57	10,561,715	-0.20(-0.32%)
Nov 04, 2015	63.27	63.29	62.39	62.77	13,280,467	-0.28(-0.44%)
Nov 03, 2015	63.11	63.25	62.60	63.05	12,008,877	-0.23(-0.36%)

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.