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 29, 2023	135.75	136.13	135.34	135.89	5,610,236	+0.14(+0.10%)
Dec 28, 2023	135.51	136.20	135.49	135.75	5,821,120	+0.35(+0.26%)
Dec 27, 2023	134.68	135.49	134.65	135.40	5,632,745	+0.57(+0.42%)
Dec 26, 2023	134.43	135.19	134.25	134.83	3,701,980	+0.30(+0.22%)
Dec 22, 2023	134.19	134.95	133.99	134.53	5,374,485	+0.67(+0.50%)
Dec 21, 2023	133.05	133.96	132.74	133.87	5,627,113	+1.61(+1.22%)
Dec 20, 2023	134.12	134.19	132.24	132.25	7,321,883	-1.94(-1.45%)
Dec 19, 2023	133.47	134.26	133.26	134.19	6,381,115	+0.90(+0.67%)
Dec 18, 2023	133.58	133.72	132.95	133.30	5,965,438	+0.22(+0.16%)
Dec 15, 2023	133.60	133.86	132.59	133.08	8,363,874	-1.14(-0.85%)
Dec 14, 2023	135.33	135.41	133.72	134.22	10,180,484	-0.65(-0.48%)
Dec 13, 2023	131.87	134.92	131.69	134.88	9,147,232	+2.44(+1.84%)
Dec 12, 2023	132.06	132.62	131.44	132.44	6,833,904	+0.56(+0.43%)
Dec 11, 2023	131.71	132.12	131.07	131.87	9,089,872	+0.86(+0.66%)
Dec 08, 2023	130.88	131.32	130.22	131.01	6,056,350	+0.22(+0.17%)
Dec 07, 2023	130.97	131.29	130.19	130.79	6,447,738	-0.16(-0.12%)
Dec 06, 2023	131.14	131.39	130.69	130.95	6,260,715	+0.10(+0.08%)
Dec 05, 2023	130.75	131.06	130.04	130.85	6,634,277	-0.17(-0.13%)
Dec 04, 2023	130.42	131.27	130.38	131.02	6,999,739	+0.25(+0.19%)

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.