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 27, 2015	62.39	62.47	62.08	62.12	7,844,246	-0.30(-0.48%)
Feb 26, 2015	62.25	62.45	61.96	62.42	5,099,310	+0.17(+0.28%)
Feb 25, 2015	62.22	62.43	62.04	62.25	11,198,627	-0.03(-0.04%)
Feb 24, 2015	62.44	62.47	62.04	62.27	9,364,153	-0.08(-0.12%)
Feb 23, 2015	62.16	62.55	62.05	62.35	9,973,764	+0.28(+0.46%)
Feb 20, 2015	61.34	62.09	61.22	62.07	9,551,906	+0.64(+1.05%)
Feb 19, 2015	61.25	61.53	61.15	61.42	6,260,701	+0.10(+0.17%)
Feb 18, 2015	61.24	61.35	60.94	61.32	9,048,651	+0.07(+0.11%)
Feb 17, 2015	60.87	61.28	60.81	61.25	9,747,340	+0.44(+0.72%)
Feb 13, 2015	60.61	60.81	60.81	60.81	9,992,233	+0.24(+0.40%)
Feb 12, 2015	60.64	60.74	60.06	60.57	11,773,506	+0.21(+0.36%)
Feb 11, 2015	60.35	60.68	60.01	60.36	9,405,921	+0.06(+0.10%)
Feb 10, 2015	59.78	60.36	59.64	60.30	10,034,839	+1.00(+1.68%)
Feb 09, 2015	59.73	59.90	59.16	59.30	9,465,108	-0.71(-1.18%)
Feb 06, 2015	60.55	60.80	59.84	60.00	13,822,657	-0.55(-0.91%)
Feb 05, 2015	59.93	60.61	59.93	60.55	12,561,223	+1.01(+1.69%)
Feb 04, 2015	59.58	59.87	59.22	59.55	17,658,440	-0.76(-1.25%)
Feb 03, 2015	60.19	60.33	59.39	60.30	20,273,068	+0.40(+0.67%)

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.