Indicators

HEALTHCARE (NY: XLV )

139.96 +0.04 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	139.40	140.33	139.30	139.96	6,013,774	+0.04(+0.03%)
Apr 25, 2024	140.77	141.00	139.20	139.92	9,693,491	-0.94(-0.67%)
Apr 24, 2024	140.99	141.15	140.22	140.86	7,377,797	-0.44(-0.31%)
Apr 23, 2024	140.82	141.56	140.18	141.30	8,614,714	+1.82(+1.30%)
Apr 22, 2024	139.38	140.59	138.93	139.48	8,531,194	+0.53(+0.38%)
Apr 19, 2024	139.15	139.34	138.44	138.95	9,668,388	+0.52(+0.38%)
Apr 18, 2024	138.53	139.25	138.21	138.43	8,104,465	-0.01(-0.01%)
Apr 17, 2024	139.49	139.62	138.22	138.44	8,479,442	-0.24(-0.17%)
Apr 16, 2024	139.83	139.83	138.59	138.68	10,170,484	+0.05(+0.04%)
Apr 15, 2024	140.12	140.63	138.41	138.63	10,383,627	-0.28(-0.20%)
Apr 12, 2024	140.28	140.29	138.46	138.91	13,799,447	-2.10(-1.49%)
Apr 11, 2024	142.02	142.05	140.59	141.01	8,153,899	-0.58(-0.41%)
Apr 10, 2024	141.84	142.24	141.10	141.59	13,052,741	-1.68(-1.17%)
Apr 09, 2024	143.07	143.35	142.28	143.27	10,534,420	+0.51(+0.36%)
Apr 08, 2024	143.11	143.11	142.54	142.76	9,128,163	-0.46(-0.32%)
Apr 05, 2024	141.73	143.69	141.61	143.22	9,073,222	+1.27(+0.89%)
Apr 04, 2024	144.93	145.02	141.87	141.95	12,685,560	-2.08(-1.44%)
Apr 03, 2024	144.44	145.09	143.69	144.03	8,453,536	-0.16(-0.11%)
Apr 02, 2024	144.49	144.65	143.44	144.19	10,776,333	-2.28(-1.56%)

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.