Indicators

HEALTHCARE (NY: XLV )

146.41 -0.22 (-0.15%)

Streaming Delayed Price Updated: 1:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.16	28.16	27.98	27.99	1,760,198	-0.09(-0.33%)
Apr 27, 2007	28.15	28.17	28.03	28.08	1,087,167	-0.09(-0.33%)
Apr 26, 2007	28.16	28.30	28.13	28.18	1,456,930	+0.03(+0.11%)
Apr 25, 2007	28.08	28.20	27.71	28.15	2,573,924	+0.09(+0.30%)
Apr 24, 2007	28.08	28.13	27.95	28.06	1,330,234	+0.00(+0.00%)
Apr 23, 2007	28.11	28.12	27.98	28.06	1,805,951	+0.03(+0.11%)
Apr 20, 2007	28.02	28.08	27.94	28.03	3,220,870	+0.11(+0.39%)
Apr 19, 2007	27.73	27.98	27.67	27.92	3,998,434	+0.12(+0.42%)
Apr 18, 2007	27.78	27.81	27.59	27.80	2,804,481	-0.01(-0.03%)
Apr 17, 2007	27.86	27.91	27.80	27.81	3,675,344	+0.09(+0.31%)
Apr 16, 2007	27.54	27.73	27.51	27.73	4,134,433	+0.26(+0.96%)
Apr 13, 2007	27.27	27.48	27.25	27.46	3,440,211	+0.40(+1.46%)
Apr 12, 2007	26.73	27.11	26.64	27.07	1,383,523	+0.30(+1.13%)
Apr 11, 2007	26.86	26.87	26.69	26.77	3,157,470	-0.12(-0.43%)
Apr 10, 2007	26.78	26.89	26.74	26.88	1,834,937	+0.04(+0.14%)
Apr 09, 2007	26.84	26.85	26.76	26.84	1,687,000	+0.01(+0.03%)
Apr 05, 2007	26.63	26.86	26.63	26.84	1,422,147	+0.19(+0.70%)
Apr 04, 2007	26.51	26.67	26.43	26.65	1,190,209	+0.16(+0.59%)
Apr 03, 2007	26.36	26.56	26.30	26.49	1,267,481	+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.