Indicators

HEALTHCARE (NY: XLV )

153.02 -0.08 (-0.05%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		74.09	74.09	74.09	0	-0.46(-0.61%)
Dec 28, 2017	74.57	74.68	74.31	74.55	6,004,524	+0.11(+0.14%)
Dec 27, 2017	74.37	74.63	74.36	74.44	4,523,358	+0.13(+0.17%)
Dec 26, 2017	74.23	74.41	74.23	74.31	2,789,677	+0.02(+0.02%)
Dec 22, 2017	74.43	74.52	74.11	74.29	7,838,118	-0.24(-0.32%)
Dec 21, 2017	74.94	74.98	74.48	74.54	4,802,327	-0.17(-0.23%)
Dec 20, 2017	75.11	75.23	74.70	74.71	5,230,176	-0.24(-0.32%)
Dec 19, 2017	75.15	75.41	74.91	74.95	5,330,801	-0.09(-0.12%)
Dec 18, 2017	75.25	75.45	74.99	75.04	6,311,248	+0.03(+0.04%)
Dec 15, 2017	74.47	75.04	74.47	75.01	8,941,401	+0.82(+1.10%)
Dec 14, 2017	75.02	75.11	74.12	74.19	7,587,634	-0.76(-1.01%)
Dec 13, 2017	74.69	75.16	74.66	74.95	9,478,571	+0.26(+0.35%)
Dec 12, 2017	74.43	74.81	74.43	74.69	6,799,436	+0.29(+0.40%)
Dec 11, 2017	74.15	74.44	74.04	74.40	7,382,099	+0.31(+0.42%)
Dec 08, 2017	73.48	74.10	73.44	74.09	9,461,029	+0.82(+1.12%)
Dec 07, 2017	73.20	73.41	72.99	73.27	4,458,424	+0.02(+0.02%)
Dec 06, 2017	73.36	73.60	72.93	73.25	9,560,594	-0.06(-0.09%)
Dec 05, 2017	73.48	73.85	73.25	73.31	14,835,635	-0.12(-0.17%)
Dec 04, 2017	74.77	74.77	73.44	73.44	10,946,968	-0.91(-1.22%)

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.