Indicators

HEALTHCARE (NY: XLV )

144.42 -0.49 (-0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.91	27.91	27.39	27.48	1,924,054	-0.10(-0.37%)
Dec 28, 2007	27.88	27.88	27.57	27.58	1,362,660	-0.11(-0.39%)
Dec 27, 2007	28.00	28.01	27.65	27.69	1,270,916	-0.29(-1.03%)
Dec 26, 2007	28.07	28.07	27.84	27.98	1,332,583	-0.03(-0.11%)
Dec 24, 2007	27.83	28.02	27.83	28.01	655,658	+0.09(+0.33%)
Dec 21, 2007	28.01	28.01	27.80	27.91	2,652,440	+0.07(+0.25%)
Dec 20, 2007	27.62	27.84	27.62	27.84	2,691,600	+0.16(+0.59%)
Dec 19, 2007	27.52	27.84	27.52	27.68	2,137,043	-0.02(-0.06%)
Dec 18, 2007	28.01	28.01	27.56	27.70	2,786,506	+0.21(+0.76%)
Dec 17, 2007	27.70	27.88	27.49	27.49	2,104,563	-0.30(-1.06%)
Dec 14, 2007	27.76	28.08	27.76	27.78	1,452,823	-0.43(-1.52%)
Dec 13, 2007	27.88	28.21	27.86	28.21	2,708,101	-0.02(-0.05%)
Dec 12, 2007	29.49	29.49	27.98	28.22	3,556,770	+0.02(+0.05%)
Dec 11, 2007	28.44	28.64	28.02	28.21	2,883,141	-0.44(-1.55%)
Dec 10, 2007	28.52	28.65	28.46	28.65	1,433,841	+0.05(+0.19%)
Dec 07, 2007	28.56	28.65	28.50	28.60	4,424,236	-0.02(-0.05%)
Dec 06, 2007	28.22	28.64	28.22	28.61	3,495,258	+0.19(+0.68%)
Dec 05, 2007	28.47	28.48	28.25	28.42	2,446,722	+0.23(+0.80%)
Dec 04, 2007	27.80	28.31	27.75	28.19	1,727,656	-0.01(-0.03%)

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.