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 (%)
Feb 27, 2004	24.43	24.50	24.34	24.36	108,843	-0.07(-0.29%)
Feb 26, 2004	24.47	24.47	24.28	24.43	186,202	-0.03(-0.13%)
Feb 25, 2004	24.47	24.48	24.32	24.47	112,826	+0.03(+0.13%)
Feb 24, 2004	24.36	24.49	24.24	24.43	294,146	+0.11(+0.45%)
Feb 23, 2004	24.47	24.47	24.22	24.33	426,248	-0.05(-0.19%)
Feb 20, 2004	24.59	24.59	24.29	24.37	632,498	-0.13(-0.54%)
Feb 19, 2004	24.73	24.73	24.50	24.50	148,422	-0.09(-0.35%)
Feb 18, 2004	24.79	24.79	24.51	24.59	222,312	-0.11(-0.44%)
Feb 17, 2004	24.63	24.76	24.61	24.70	322,417	+0.16(+0.63%)
Feb 13, 2004	24.79	24.79	24.51	24.54	382,428	-0.11(-0.44%)
Feb 12, 2004	24.89	24.89	24.59	24.65	776,037	-0.16(-0.63%)
Feb 11, 2004	24.61	24.86	24.47	24.81	261,249	+0.23(+0.92%)
Feb 10, 2004	24.55	24.63	24.44	24.58	239,660	+0.11(+0.44%)
Feb 09, 2004	24.69	24.69	24.45	24.47	2,843,158	-0.24(-0.98%)
Feb 06, 2004	24.54	24.72	24.42	24.72	498,596	+0.19(+0.76%)
Feb 05, 2004	24.71	24.71	24.37	24.53	304,812	-0.12(-0.51%)
Feb 04, 2004	24.48	24.77	24.47	24.65	562,720	+0.08(+0.32%)
Feb 03, 2004	24.29	24.59	24.29	24.57	322,545	+0.16(+0.64%)

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.