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 (%)
May 24, 2011	28.64	28.69	28.54	28.57	12,670,129	-0.08(-0.28%)
May 23, 2011	28.64	28.71	28.52	28.65	34,749,692	-0.30(-1.03%)
May 20, 2011	29.21	29.21	28.86	28.95	14,584,678	-0.24(-0.83%)
May 19, 2011	29.38	29.38	29.05	29.19	21,224,254	-0.06(-0.22%)
May 18, 2011	29.03	29.27	28.98	29.25	6,977,366	+0.22(+0.77%)
May 17, 2011	28.89	29.05	28.83	29.03	9,247,712	+0.00(+0.00%)
May 16, 2011	28.92	29.14	28.86	29.03	9,408,948	+0.05(+0.17%)
May 13, 2011	29.12	29.19	28.83	28.98	12,565,958	-0.09(-0.30%)
May 12, 2011	28.70	29.08	28.62	29.07	9,792,427	+0.27(+0.92%)
May 11, 2011	28.89	28.96	28.65	28.81	16,799,984	-0.05(-0.17%)
May 10, 2011	28.80	28.86	28.63	28.85	9,675,974	+0.18(+0.62%)
May 09, 2011	28.37	28.71	28.37	28.68	11,242,290	+0.16(+0.56%)
May 06, 2011	28.52	28.65	28.40	28.52	9,240,997	+0.20(+0.71%)
May 05, 2011	28.45	28.56	28.23	28.32	14,594,077	-0.18(-0.65%)
May 04, 2011	28.48	28.54	28.35	28.50	11,785,439	-0.02(-0.09%)
May 03, 2011	28.53	28.60	28.38	28.52	14,042,520	-0.07(-0.25%)

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.