Indicators

HEALTHCARE (NY: XLV )

144.91 -1.60 (-1.09%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	77.18	77.28	75.68	75.69	6,979,691	-1.23(-1.60%)
Feb 27, 2018	77.74	77.99	76.93	76.93	8,293,200	-0.81(-1.04%)
Feb 26, 2018	76.90	77.83	76.90	77.74	6,965,335	+0.97(+1.27%)
Feb 23, 2018	76.01	76.79	75.68	76.76	6,112,107	+1.21(+1.60%)
Feb 22, 2018			75.38	75.56	7,020,911	-0.12(-0.15%)
Feb 21, 2018	75.98	77.00	75.67	75.68	10,450,070	-0.31(-0.41%)
Feb 20, 2018	76.47	76.72	75.77	75.99	9,855,092	-0.85(-1.10%)
Feb 16, 2018		76.84	76.84	76.84	0	+0.55(+0.72%)
Feb 15, 2018	75.96	76.31	75.46	76.29	10,581,298	+0.84(+1.11%)
Feb 14, 2018	74.13	75.58	74.06	75.45	11,239,042	+0.85(+1.13%)
Feb 13, 2018	74.12	74.77	73.66	74.61	9,350,090	+0.05(+0.07%)
Feb 12, 2018	74.34	75.13	73.67	74.55	14,860,718	+0.69(+0.94%)
Feb 09, 2018	73.49	74.49	71.57	73.86	39,501,052	+1.03(+1.42%)
Feb 08, 2018	75.42	75.67	72.76	72.82	22,512,120	-2.62(-3.47%)
Feb 07, 2018	75.32	76.50	75.05	75.44	19,265,210	-0.09(-0.12%)
Feb 06, 2018	73.26	75.86	73.23	75.53	37,022,584	-0.16(-0.21%)
Feb 05, 2018	77.78	78.26	74.10	75.69	32,878,640	-2.47(-3.16%)
Feb 02, 2018	78.64	79.33	78.15	78.17	11,715,219	-1.12(-1.41%)

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.