Indicators

HEALTHCARE (NY: XLV )

142.57 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.02	19.21	18.83	18.84	10,741,882	+0.07(+0.37%)
Mar 30, 2009	18.68	18.85	18.53	18.77	6,451,212	-0.31(-1.63%)
Mar 26, 2009	19.03	19.16	18.79	19.08	8,699,403	+0.21(+1.11%)
Mar 25, 2009	18.75	19.09	18.54	18.87	5,489,286	+0.12(+0.66%)
Mar 24, 2009	18.87	19.07	18.66	18.75	7,762,633	-0.25(-1.31%)
Mar 23, 2009	18.69	19.07	18.67	19.00	6,514,988	+0.67(+3.65%)
Mar 20, 2009	18.41	18.60	18.26	18.33	6,208,878	-0.13(-0.72%)
Mar 19, 2009	19.12	19.12	18.26	18.46	11,950,341	-0.44(-2.31%)
Mar 18, 2009	18.69	19.24	18.69	18.89	8,789,916	+0.03(+0.16%)
Mar 17, 2009	18.54	18.90	18.44	18.86	5,796,460	+0.29(+1.55%)
Mar 16, 2009	18.95	19.03	18.58	18.58	8,911,449	-0.20(-1.08%)
Mar 13, 2009	18.33	18.89	18.27	18.78	0	+0.61(+3.34%)
Mar 12, 2009	17.24	18.23	17.24	18.17	11,555,133	+0.85(+4.90%)
Mar 11, 2009	17.84	17.92	17.30	17.32	13,835,401	-0.32(-1.81%)
Mar 10, 2009	17.17	17.67	17.16	17.64	10,188,710	+0.61(+3.61%)
Mar 09, 2009	17.13	17.37	16.89	17.03	9,072,573	-0.32(-1.84%)
Mar 06, 2009	17.13	17.35	16.83	17.35	0	+0.36(+2.11%)
Mar 05, 2009	17.47	17.66	16.96	16.99	5,098,468	-0.58(-3.28%)
Mar 04, 2009	17.71	17.77	17.13	17.56	7,596,094	+0.45(+2.64%)

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.