Indicators

HEALTHCARE (NY: XLV )

150.18 +1.07 (+0.72%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.16	24.16	24.02	24.06	613,781	-0.08(-0.34%)
Jul 28, 2006	24.07	24.22	24.01	24.14	2,408,208	+0.13(+0.53%)
Jul 27, 2006	24.02	24.03	23.86	24.02	2,544,059	-0.12(-0.50%)
Jul 26, 2006	24.07	24.17	23.94	24.14	2,488,791	+0.11(+0.47%)
Jul 25, 2006	23.71	24.09	23.71	24.02	3,136,104	+0.20(+0.86%)
Jul 24, 2006	23.50	23.86	23.50	23.82	2,462,018	+0.45(+1.94%)
Jul 21, 2006	23.29	23.41	23.24	23.37	853,807	+0.11(+0.45%)
Jul 20, 2006	23.32	23.42	23.26	23.26	1,448,238	+0.02(+0.10%)
Jul 19, 2006	22.78	23.32	22.78	23.24	2,264,935	+0.54(+2.36%)
Jul 18, 2006	22.69	22.79	22.53	22.70	913,184	+0.00(+0.00%)
Jul 17, 2006	22.58	22.80	22.58	22.70	573,357	+0.09(+0.40%)
Jul 14, 2006	22.76	22.84	22.52	22.61	1,749,098	-0.14(-0.63%)
Jul 13, 2006	22.87	22.94	22.71	22.76	1,045,324	-0.24(-1.05%)
Jul 12, 2006	23.12	23.16	22.95	23.00	897,809	-0.08(-0.36%)
Jul 11, 2006	23.07	23.13	22.97	23.08	2,057,911	+0.05(+0.23%)
Jul 10, 2006	23.04	23.12	22.98	23.03	2,176,399	+0.08(+0.36%)
Jul 07, 2006	22.86	23.04	22.86	22.94	927,233	+0.02(+0.10%)
Jul 06, 2006	22.78	23.02	22.78	22.92	1,242,805	+0.08(+0.36%)
Jul 05, 2006	22.82	22.85	22.76	22.84	1,448,635	-0.02(-0.10%)

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.