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 (%)
Sep 28, 2018	86.12	86.61	86.08	86.55	6,591,327	+0.26(+0.31%)
Sep 27, 2018	85.97	86.53	85.87	86.29	7,880,848	+0.44(+0.51%)
Sep 26, 2018	85.83	86.53	85.67	85.85	11,961,199	+0.19(+0.22%)
Sep 25, 2018	86.04	86.17	85.57	85.66	5,734,014	-0.26(-0.31%)
Sep 24, 2018	85.70	86.10	85.58	85.93	5,928,237	+0.17(+0.20%)
Sep 21, 2018	85.86	85.94	85.57	85.75	9,431,211	+0.12(+0.13%)
Sep 20, 2018	85.06	85.69	85.00	85.64	5,609,794	+0.82(+0.97%)
Sep 19, 2018	84.88	85.05	84.72	84.81	4,620,377	-0.12(-0.14%)
Sep 18, 2018	84.44	85.15	84.31	84.93	5,984,914	+0.49(+0.58%)
Sep 17, 2018	84.75	84.76	84.34	84.44	6,117,305	-0.31(-0.36%)
Sep 14, 2018	85.10	85.10	84.60	84.75	6,543,306	-0.28(-0.33%)
Sep 13, 2018	84.35	85.03	84.27	85.03	11,702,495	+1.04(+1.24%)
Sep 12, 2018	83.63	84.14	83.46	83.99	12,202,176	+0.42(+0.50%)
Sep 11, 2018	83.50	83.73	83.22	83.57	6,272,777	-0.07(-0.09%)
Sep 10, 2018	84.07	84.22	83.56	83.64	4,672,679	-0.22(-0.26%)
Sep 07, 2018	83.53	83.94	83.41	83.86	6,170,286	+0.13(+0.15%)
Sep 06, 2018	83.73	83.91	83.23	83.73	6,555,801	+0.00(+0.00%)
Sep 05, 2018	83.34	83.73	83.18	83.73	11,277,723	+0.34(+0.40%)

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.