Indicators

HEALTHCARE (NY: XLV )

153.65 -0.75 (-0.49%)

Streaming Delayed Price Updated: 2:23 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	64.43	64.95	64.17	64.37	11,455,434	-0.16(-0.25%)
May 28, 2015	64.48	64.71	64.22	64.53	6,713,627	+0.04(+0.07%)
May 27, 2015	63.97	64.56	63.80	64.49	15,186,315	+0.74(+1.16%)
May 26, 2015	64.20	64.27	63.62	63.75	11,099,932	-0.65(-1.01%)
May 22, 2015	64.44	64.40	64.40	64.40	5,369,718	-0.15(-0.24%)
May 21, 2015	64.53	64.62	64.32	64.56	5,283,377	+0.01(+0.01%)
May 20, 2015	64.57	64.82	64.29	64.55	12,314,470	+0.09(+0.13%)
May 19, 2015	64.25	64.62	64.08	64.46	6,833,283	+0.30(+0.47%)
May 18, 2015	63.74	64.24	63.71	64.16	7,907,988	+0.38(+0.59%)
May 15, 2015	63.77	63.86	63.58	63.78	4,508,443	+0.13(+0.20%)
May 14, 2015	63.12	63.68	62.86	63.65	8,026,966	+0.87(+1.38%)
May 13, 2015	62.92	63.25	62.67	62.79	6,992,384	+0.07(+0.11%)
May 12, 2015	62.67	62.98	62.43	62.72	8,172,982	-0.40(-0.64%)
May 11, 2015	63.31	63.42	63.06	63.12	9,291,660	+0.03(+0.05%)
May 08, 2015	62.72	63.26	62.67	63.09	13,065,841	+1.00(+1.62%)
May 07, 2015	61.70	62.30	61.61	62.08	10,501,377	+0.29(+0.47%)
May 06, 2015	62.19	62.23	61.34	61.79	11,819,835	-0.24(-0.39%)
May 05, 2015	62.69	62.69	61.97	62.03	13,241,983	-0.79(-1.26%)
May 04, 2015	62.67	63.07	62.52	62.82	9,968,165	+0.40(+0.63%)

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.