Indicators

HEALTHCARE (NY: XLV )

146.57 -0.06 (-0.04%)

Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.80	24.80	24.60	24.60	1,235,891	-0.17(-0.69%)
Jul 28, 2005	24.57	24.80	24.56	24.77	2,365,480	+0.23(+0.95%)
Jul 27, 2005	24.42	24.56	24.33	24.53	547,765	+0.22(+0.92%)
Jul 26, 2005	24.34	24.39	24.20	24.31	556,538	+0.12(+0.48%)
Jul 25, 2005	24.42	24.42	24.18	24.19	653,293	-0.15(-0.61%)
Jul 22, 2005	24.42	24.42	24.25	24.34	1,081,985	-0.03(-0.13%)
Jul 21, 2005	24.61	24.63	24.32	24.37	914,662	-0.26(-1.07%)
Jul 20, 2005	24.42	24.66	24.42	24.63	1,610,528	+0.35(+1.44%)
Jul 19, 2005	24.38	24.39	24.20	24.29	416,178	+0.01(+0.03%)
Jul 18, 2005	24.46	24.46	24.26	24.28	808,231	-0.15(-0.60%)
Jul 15, 2005	24.34	24.46	24.31	24.42	586,338	+0.12(+0.48%)
Jul 14, 2005	24.30	24.38	24.22	24.31	1,442,948	+0.15(+0.61%)
Jul 13, 2005	24.27	24.30	24.10	24.16	939,561	-0.13(-0.54%)
Jul 12, 2005	24.34	24.36	24.21	24.29	752,887	-0.02(-0.06%)
Jul 11, 2005	24.30	24.38	24.18	24.31	704,122	+0.08(+0.32%)
Jul 08, 2005	24.00	24.29	23.91	24.23	861,640	+0.29(+1.20%)
Jul 07, 2005	23.72	23.98	23.72	23.94	499,774	-0.01(-0.03%)
Jul 06, 2005	24.02	24.15	23.91	23.95	1,398,440	-0.15(-0.64%)
Jul 05, 2005	23.94	24.18	23.91	24.11	572,664	+0.09(+0.35%)

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.