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 (%)
Sep 30, 2010	24.41	24.56	24.17	24.25	10,911,918	-0.06(-0.26%)
Sep 29, 2010	24.32	24.41	24.23	24.32	10,014,358	-0.09(-0.36%)
Sep 28, 2010	24.26	24.45	24.10	24.41	1,076	+0.20(+0.82%)
Sep 27, 2010	24.39	24.39	24.19	24.21	6,085,006	-0.18(-0.75%)
Sep 24, 2010	24.25	24.41	24.22	24.39	7,008,564	+0.33(+1.36%)
Sep 23, 2010	24.04	24.23	24.02	24.06	10,250,588	-0.13(-0.53%)
Sep 22, 2010	24.13	24.29	24.10	24.19	7,382,983	+0.04(+0.16%)
Sep 21, 2010	24.14	24.28	24.05	24.15	9,528,322	+0.02(+0.07%)
Sep 20, 2010	23.92	24.18	23.84	24.14	6,874,759	+0.32(+1.34%)
Sep 17, 2010	23.82	23.98	23.77	23.82	7,592,826	-0.10(-0.42%)
Sep 15, 2010	23.64	23.92	23.61	23.92	6,183,902	+0.22(+0.94%)
Sep 14, 2010	23.54	23.79	23.51	23.70	10,596,802	+0.08(+0.33%)
Sep 13, 2010	23.69	23.73	23.50	23.62	7,514,317	+0.06(+0.24%)
Sep 10, 2010	23.32	23.58	23.32	23.56	6,893,146	+0.24(+1.02%)
Sep 09, 2010	23.24	23.39	23.22	23.32	7,967,395	+0.25(+1.06%)
Sep 08, 2010	22.92	23.15	22.91	23.08	5,872	+0.13(+0.55%)
Sep 07, 2010	23.06	23.06	22.90	22.95	3,975	-0.13(-0.58%)
Sep 03, 2010	22.95	23.10	22.94	23.09	8,349,483	+0.21(+0.93%)
Sep 02, 2010	22.79	22.91	22.73	22.87	3,798	+0.12(+0.52%)

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.