Indicators

HEALTHCARE (NY: XLV )

145.73 UNCHANGED

Streaming Delayed 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 (%)
Apr 30, 2007	28.27	28.27	28.09	28.10	1,753,333	-0.09(-0.33%)
Apr 27, 2007	28.26	28.28	28.14	28.19	1,082,927	-0.09(-0.33%)
Apr 26, 2007	28.27	28.41	28.24	28.29	1,451,248	+0.03(+0.11%)
Apr 25, 2007	28.19	28.31	27.82	28.26	2,563,886	+0.09(+0.30%)
Apr 24, 2007	28.19	28.24	28.06	28.17	1,325,046	+0.00(+0.00%)
Apr 23, 2007	28.22	28.23	28.09	28.17	1,798,909	+0.03(+0.11%)
Apr 20, 2007	28.13	28.19	28.05	28.14	3,208,309	+0.11(+0.39%)
Apr 19, 2007	27.84	28.08	27.78	28.03	3,982,841	+0.12(+0.42%)
Apr 18, 2007	27.89	27.92	27.70	27.91	2,793,544	-0.01(-0.03%)
Apr 17, 2007	27.97	28.01	27.91	27.92	3,661,011	+0.09(+0.31%)
Apr 16, 2007	27.65	27.84	27.62	27.84	4,118,309	+0.26(+0.96%)
Apr 13, 2007	27.38	27.59	27.36	27.57	3,426,795	+0.40(+1.46%)
Apr 12, 2007	26.83	27.21	26.75	27.17	1,378,128	+0.30(+1.13%)
Apr 11, 2007	26.96	26.98	26.79	26.87	3,145,156	-0.12(-0.43%)
Apr 10, 2007	26.89	27.00	26.85	26.99	1,827,781	+0.04(+0.14%)
Apr 09, 2007	26.94	26.96	26.86	26.95	1,680,421	+0.01(+0.03%)
Apr 05, 2007	26.74	26.96	26.74	26.94	1,416,600	+0.19(+0.70%)
Apr 04, 2007	26.61	26.77	26.54	26.75	1,185,568	+0.16(+0.59%)
Apr 03, 2007	26.46	26.67	26.40	26.60	1,262,538	+0.27(+1.03%)

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.