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 (%)
Mar 28, 2024	147.92	148.13	147.68	147.73	8,090,206	+0.02(+0.01%)
Mar 27, 2024	147.01	147.71	146.62	147.71	8,797,504	+1.94(+1.33%)
Mar 26, 2024	145.53	145.94	145.14	145.77	6,942,405	+0.53(+0.36%)
Mar 25, 2024	145.71	145.86	145.01	145.24	5,252,970	-0.20(-0.14%)
Mar 22, 2024	145.85	146.22	145.26	145.44	5,537,238	-0.20(-0.14%)
Mar 21, 2024	145.75	146.17	145.34	145.64	8,864,952	+0.19(+0.13%)
Mar 20, 2024	145.43	145.50	144.63	145.45	8,268,172	-0.33(-0.23%)
Mar 19, 2024	144.94	145.87	144.52	145.78	5,240,259	+0.96(+0.66%)
Mar 18, 2024	145.43	145.57	144.72	144.82	6,407,017	-0.02(-0.01%)
Mar 15, 2024	144.50	145.14	144.32	144.84	10,608,643	-0.58(-0.40%)
Mar 14, 2024	146.02	146.13	144.60	145.41	9,640,425	-0.52(-0.35%)
Mar 13, 2024	147.06	147.17	145.37	145.93	7,902,292	-0.57(-0.39%)
Mar 12, 2024	145.92	146.86	145.44	146.50	7,169,644	+0.68(+0.46%)
Mar 11, 2024	145.57	146.08	144.77	145.82	7,751,784	-0.08(-0.05%)
Mar 08, 2024	146.03	146.72	145.64	145.90	7,830,688	-0.27(-0.18%)
Mar 07, 2024	145.85	146.52	145.65	146.17	6,457,444	+0.68(+0.47%)
Mar 06, 2024	144.78	146.03	144.78	145.50	8,114,581	+0.99(+0.68%)
Mar 05, 2024	145.64	145.88	144.03	144.51	9,778,609	-1.09(-0.75%)
Mar 04, 2024	145.40	146.15	145.25	145.59	10,696,248	-0.22(-0.15%)

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.