Indicators

HEALTHCARE (NY: XLV )

145.73 -0.15 (-0.10%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.90	24.90	24.69	24.69	1,231,071	-0.17(-0.69%)
Jul 28, 2005	24.67	24.90	24.66	24.86	2,356,255	+0.23(+0.95%)
Jul 27, 2005	24.51	24.66	24.43	24.63	545,629	+0.23(+0.92%)
Jul 26, 2005	24.43	24.49	24.29	24.40	554,367	+0.12(+0.48%)
Jul 25, 2005	24.51	24.51	24.28	24.29	650,745	-0.15(-0.61%)
Jul 22, 2005	24.51	24.51	24.35	24.43	1,077,765	-0.03(-0.13%)
Jul 21, 2005	24.71	24.73	24.41	24.47	911,095	-0.26(-1.07%)
Jul 20, 2005	24.51	24.75	24.51	24.73	1,604,248	+0.35(+1.44%)
Jul 19, 2005	24.47	24.49	24.29	24.38	414,554	+0.01(+0.03%)
Jul 18, 2005	24.55	24.55	24.36	24.37	805,079	-0.15(-0.60%)
Jul 15, 2005	24.43	24.55	24.40	24.52	584,052	+0.12(+0.48%)
Jul 14, 2005	24.40	24.47	24.32	24.40	1,437,321	+0.15(+0.61%)
Jul 13, 2005	24.36	24.40	24.19	24.26	935,897	-0.13(-0.54%)
Jul 12, 2005	24.43	24.45	24.30	24.39	749,951	-0.02(-0.06%)
Jul 11, 2005	24.40	24.47	24.27	24.40	701,376	+0.08(+0.32%)
Jul 08, 2005	24.09	24.39	24.01	24.33	858,280	+0.29(+1.20%)
Jul 07, 2005	23.81	24.07	23.81	24.04	497,825	-0.01(-0.03%)
Jul 06, 2005	24.12	24.24	24.01	24.05	1,392,987	-0.16(-0.64%)
Jul 05, 2005	24.03	24.27	24.01	24.20	570,430	+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.