Indicators

HEALTHCARE (NY: XLV )

144.42 -0.49 (-0.34%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	64.68	65.21	64.42	64.62	11,410,276	-0.16(-0.25%)
May 28, 2015	64.73	64.97	64.47	64.79	6,687,161	+0.04(+0.07%)
May 27, 2015	64.22	64.81	64.05	64.74	15,126,449	+0.74(+1.16%)
May 26, 2015	64.46	64.53	63.87	64.00	11,056,175	-0.66(-1.01%)
May 22, 2015	64.70	64.66	64.66	64.66	5,348,550	-0.16(-0.24%)
May 21, 2015	64.79	64.88	64.57	64.81	5,262,549	+0.01(+0.01%)
May 20, 2015	64.83	65.08	64.54	64.80	12,265,925	+0.09(+0.13%)
May 19, 2015	64.50	64.88	64.34	64.72	6,806,345	+0.30(+0.47%)
May 18, 2015	63.99	64.49	63.96	64.41	7,876,814	+0.38(+0.59%)
May 15, 2015	64.02	64.11	63.84	64.03	4,490,670	+0.13(+0.20%)
May 14, 2015	63.37	63.93	63.11	63.91	7,995,323	+0.87(+1.38%)
May 13, 2015	63.17	63.50	62.92	63.03	6,964,820	+0.07(+0.11%)
May 12, 2015	62.91	63.22	62.67	62.97	8,140,763	-0.41(-0.64%)
May 11, 2015	63.56	63.67	63.31	63.37	9,255,032	+0.03(+0.05%)
May 08, 2015	62.97	63.51	62.91	63.34	13,014,334	+1.01(+1.62%)
May 07, 2015	61.95	62.54	61.85	62.33	10,459,980	+0.29(+0.47%)
May 06, 2015	62.44	62.47	61.59	62.03	11,773,240	-0.24(-0.39%)
May 05, 2015	62.94	62.94	62.22	62.28	13,189,782	-0.79(-1.26%)
May 04, 2015	62.91	63.32	62.77	63.07	9,928,870	+0.40(+0.63%)

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.