Indicators

HEALTHCARE (NY: XLV )

144.80 -0.11 (-0.07%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.30	18.54	17.84	17.88	0	-0.75(-4.01%)
Feb 26, 2009	19.84	19.84	18.62	18.63	9,863,775	-0.98(-5.00%)
Feb 25, 2009	19.93	19.94	19.52	19.61	9,821,171	-0.40(-2.02%)
Feb 24, 2009	19.85	20.08	19.70	20.01	6,092,241	+0.29(+1.46%)
Feb 23, 2009	20.07	20.29	19.63	19.73	10,401,191	-0.40(-1.97%)
Feb 20, 2009	19.99	20.33	19.97	20.12	8,626,734	-0.21(-1.03%)
Feb 19, 2009	20.61	20.62	20.33	20.33	5,007,453	-0.04(-0.19%)
Feb 18, 2009	20.40	20.49	20.22	20.37	7,550,948	-0.01(-0.04%)
Feb 17, 2009	20.58	20.67	20.27	20.38	7,542,269	-0.36(-1.73%)
Feb 13, 2009	21.07	21.07	20.74	20.74	5,227,025	-0.32(-1.52%)
Feb 12, 2009	20.59	21.06	20.45	21.06	8,177,372	+0.24(+1.16%)
Feb 11, 2009	20.62	20.85	20.61	20.82	5,336,209	+0.26(+1.25%)
Feb 10, 2009	21.14	21.18	20.51	20.56	7,933,978	-0.71(-3.33%)
Feb 09, 2009	21.34	21.35	21.04	21.27	4,559,935	-0.06(-0.29%)
Feb 06, 2009	21.16	21.44	21.05	21.33	5,874,885	+0.17(+0.81%)
Feb 05, 2009	20.77	21.21	20.77	21.16	5,872,447	+0.18(+0.85%)
Feb 04, 2009	21.27	21.38	20.88	20.98	6,422,848	-0.09(-0.44%)
Feb 03, 2009	20.66	21.24	20.58	21.07	8,891,294	+0.53(+2.58%)

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.