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 (%)
Feb 28, 2007	26.11	26.44	26.11	26.21	2,994,279	+0.16(+0.60%)
Feb 27, 2007	26.67	26.72	25.80	26.05	3,929,534	-0.82(-3.04%)
Feb 26, 2007	26.82	26.89	26.77	26.87	2,380,297	+0.11(+0.41%)
Feb 23, 2007	26.86	26.86	26.69	26.76	1,153,968	-0.12(-0.43%)
Feb 22, 2007	26.96	26.96	26.80	26.88	1,766,549	-0.04(-0.14%)
Feb 21, 2007	26.97	26.99	26.89	26.92	1,253,945	-0.14(-0.52%)
Feb 20, 2007	27.00	27.08	26.97	27.06	868,817	+0.03(+0.12%)
Feb 16, 2007	26.96	27.06	26.96	27.03	1,663,231	-0.11(-0.40%)
Feb 15, 2007	27.04	27.15	26.99	27.14	1,457,367	+0.12(+0.46%)
Feb 14, 2007	26.86	27.03	26.86	27.01	2,600,038	+0.15(+0.55%)
Feb 13, 2007	26.77	26.88	26.77	26.86	1,664,174	+0.10(+0.38%)
Feb 12, 2007	26.85	26.86	26.73	26.76	1,826,076	-0.12(-0.43%)
Feb 09, 2007	27.03	27.03	26.81	26.88	3,374,138	-0.08(-0.29%)
Feb 08, 2007	26.95	27.02	26.22	26.96	1,729,411	-0.02(-0.09%)
Feb 07, 2007	26.95	27.02	26.90	26.98	2,020,987	+0.04(+0.14%)
Feb 06, 2007	27.03	27.03	26.87	26.94	2,847,784	-0.08(-0.29%)
Feb 05, 2007	27.03	27.07	26.91	27.02	4,025,526	-0.01(-0.03%)
Feb 02, 2007	27.14	27.16	26.97	27.03	1,538,967	-0.05(-0.20%)

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.