Indicators

HEALTHCARE (NY: XLV )

146.55 -0.08 (-0.05%)

Streaming Delayed Price Updated: 12:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.74	22.79	22.56	22.67	890,796	+0.04(+0.17%)
Jan 28, 2005	22.87	22.90	22.55	22.63	653,035	-0.19(-0.82%)
Jan 27, 2005	22.94	22.94	22.75	22.82	956,977	-0.05(-0.20%)
Jan 26, 2005	22.80	22.98	22.79	22.87	642,715	+0.14(+0.61%)
Jan 25, 2005	22.79	22.87	22.70	22.73	225,634	+0.16(+0.69%)
Jan 24, 2005	22.87	22.87	22.57	22.57	440,173	-0.19(-0.85%)
Jan 21, 2005	23.02	23.02	22.77	22.77	452,816	-0.16(-0.68%)
Jan 20, 2005	22.98	23.11	22.90	22.92	657,550	-0.12(-0.50%)
Jan 19, 2005	23.25	23.25	23.03	23.04	708,637	-0.15(-0.64%)
Jan 18, 2005	23.02	23.18	22.93	23.18	329,614	+0.19(+0.81%)
Jan 14, 2005	22.98	23.05	22.87	23.00	355,802	+0.09(+0.41%)
Jan 13, 2005	23.25	23.29	22.87	22.91	319,293	-0.35(-1.50%)
Jan 12, 2005	23.22	23.29	23.07	23.25	410,243	+0.16(+0.67%)
Jan 11, 2005	23.10	23.21	23.05	23.10	736,374	-0.16(-0.70%)
Jan 10, 2005	23.14	23.29	23.05	23.26	588,402	+0.20(+0.87%)
Jan 07, 2005	23.14	23.18	23.03	23.06	223,956	-0.02(-0.07%)
Jan 06, 2005	23.02	23.16	22.91	23.08	1,609,367	+0.14(+0.61%)
Jan 05, 2005	22.93	23.05	22.91	22.94	665,291	-0.01(-0.03%)
Jan 04, 2005	23.24	23.29	22.84	22.94	586,080	-0.19(-0.80%)

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.