Indicators

HEALTHCARE (NY: XLV )

155.28 -0.64 (-0.41%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	146.41	147.02	145.10	145.75	7,656,800	-0.12(-0.08%)
Jun 27, 2024	146.22	146.28	145.03	145.87	4,637,943	-0.24(-0.16%)
Jun 26, 2024	146.37	146.62	145.77	146.11	4,572,683	-0.52(-0.35%)
Jun 25, 2024	147.26	147.47	146.28	146.63	5,171,647	-0.46(-0.31%)
Jun 24, 2024	146.83	147.61	146.45	147.09	6,446,268	+0.85(+0.58%)
Jun 21, 2024	146.02	146.55	145.66	146.24	8,647,237	+0.41(+0.28%)
Jun 20, 2024	144.90	146.02	144.70	145.83	6,680,416	+0.48(+0.33%)
Jun 18, 2024	145.32	145.83	145.03	145.35	4,891,728	+0.19(+0.13%)
Jun 17, 2024	144.69	145.38	144.39	145.16	4,560,680	-0.15(-0.10%)
Jun 14, 2024	145.06	145.35	144.46	145.31	4,125,940	-0.05(-0.03%)
Jun 13, 2024	144.94	145.60	144.02	145.36	4,739,087	-0.12(-0.08%)
Jun 12, 2024	146.42	146.47	145.10	145.48	6,548,401	-0.31(-0.21%)
Jun 11, 2024	146.29	146.29	145.16	145.79	5,214,480	-0.61(-0.41%)
Jun 10, 2024	145.63	146.43	145.10	146.40	5,417,893	+0.54(+0.37%)
Jun 07, 2024	145.56	146.59	145.39	145.86	5,242,769	+0.16(+0.11%)
Jun 06, 2024	145.11	146.01	144.61	145.70	5,447,093	+0.48(+0.33%)
Jun 05, 2024	144.73	145.38	143.93	145.22	5,394,821	+0.66(+0.45%)
Jun 04, 2024	144.02	144.96	143.48	144.56	6,991,201	+0.42(+0.29%)

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.