Indicators

HEALTHCARE (NY: XLV )

146.51 UNCHANGED

Streaming Delayed 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 (%)
May 28, 2010	22.62	22.84	22.54	22.62	16,978,910	-0.11(-0.48%)
May 27, 2010	22.46	22.73	22.46	22.73	12,047,863	+0.45(+2.04%)
May 26, 2010	22.55	22.64	22.25	22.27	16,109,425	-0.14(-0.63%)
May 25, 2010	22.05	22.41	21.91	22.41	20,948,898	-0.09(-0.42%)
May 24, 2010	22.47	22.75	22.34	22.51	13,161,432	-0.05(-0.24%)
May 21, 2010	22.26	22.62	22.13	22.56	21,017,036	+0.05(+0.24%)
May 20, 2010	22.91	23.03	22.50	22.51	2,808	-0.73(-3.14%)
May 19, 2010	23.14	23.43	23.09	23.24	16,094,600	-0.05(-0.24%)
May 18, 2010	23.64	23.67	23.27	23.29	14,868,603	-0.19(-0.80%)
May 17, 2010	23.53	23.57	23.13	23.48	15,253,750	+0.00(+0.00%)
May 14, 2010	23.48	23.78	23.29	23.48	17,288,556	-0.32(-1.35%)
May 13, 2010	23.97	24.05	23.80	23.80	8,775,125	-0.26(-1.07%)
May 12, 2010	24.07	24.07	23.83	24.06	7,806,583	+0.20(+0.82%)
May 11, 2010	23.97	24.10	23.83	23.86	11,270,182	-0.05(-0.20%)
May 10, 2010	23.77	23.94	23.72	23.91	16,808,582	+0.63(+2.69%)
May 07, 2010	23.61	23.61	22.99	23.28	23,208,754	-0.31(-1.33%)
May 06, 2010	23.60	24.24	22.35	23.60	38,549	-0.45(-1.89%)
May 05, 2010	24.19	24.26	24.04	24.05	12,289,425	-0.12(-0.49%)
May 04, 2010	24.20	24.40	24.07	24.17	18,487,468	-0.14(-0.58%)

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.