HEALTHCARE (NY: XLV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	24.43	24.50	24.34	24.36	108,843	-0.07(-0.29%)
Feb 26, 2004	24.47	24.47	24.28	24.43	186,202	-0.03(-0.13%)
Feb 25, 2004	24.47	24.48	24.32	24.47	112,826	+0.03(+0.13%)
Feb 24, 2004	24.36	24.49	24.24	24.43	294,146	+0.11(+0.45%)
Feb 23, 2004	24.47	24.47	24.22	24.33	426,248	-0.05(-0.19%)
Feb 20, 2004	24.59	24.59	24.29	24.37	632,498	-0.13(-0.54%)
Feb 19, 2004	24.73	24.73	24.50	24.50	148,422	-0.09(-0.35%)
Feb 18, 2004	24.79	24.79	24.51	24.59	222,312	-0.11(-0.44%)
Feb 17, 2004	24.63	24.76	24.61	24.70	322,417	+0.16(+0.63%)
Feb 13, 2004	24.79	24.79	24.51	24.54	382,428	-0.11(-0.44%)
Feb 12, 2004	24.89	24.89	24.59	24.65	776,037	-0.16(-0.63%)
Feb 11, 2004	24.61	24.86	24.47	24.81	261,249	+0.23(+0.92%)
Feb 10, 2004	24.55	24.63	24.44	24.58	239,660	+0.11(+0.44%)
Feb 09, 2004	24.69	24.69	24.45	24.47	2,843,158	-0.24(-0.98%)
Feb 06, 2004	24.54	24.72	24.42	24.72	498,596	+0.19(+0.76%)
Feb 05, 2004	24.71	24.71	24.37	24.53	304,812	-0.12(-0.51%)
Feb 04, 2004	24.48	24.77	24.47	24.65	562,720	+0.08(+0.32%)
Feb 03, 2004	24.29	24.59	24.29	24.57	322,545	+0.16(+0.64%)
Feb 02, 2004	24.16	24.51	24.08	24.42	307,253	+0.31(+1.29%)
Jan 30, 2004	24.28	24.28	23.95	24.11	157,674	-0.13(-0.55%)
Jan 29, 2004	24.01	24.25	23.77	24.24	167,826	+0.35(+1.47%)
Jan 28, 2004	24.20	24.20	23.84	23.89	186,074	-0.21(-0.87%)
Jan 27, 2004	24.36	24.36	24.07	24.10	207,406	-0.16(-0.64%)
Jan 26, 2004	24.01	24.33	23.97	24.26	857,252	+0.30(+1.27%)
Jan 23, 2004	24.20	24.20	23.86	23.95	229,894	-0.12(-0.48%)
Jan 22, 2004	24.12	24.17	24.01	24.07	277,697	+0.05(+0.19%)
Jan 21, 2004	23.81	24.04	23.63	24.02	285,408	+0.40(+1.68%)
Jan 20, 2004	23.81	23.85	23.63	23.63	488,573	-0.08(-0.33%)
Jan 16, 2004	23.58	23.72	23.58	23.70	239,789	+0.05(+0.23%)
Jan 15, 2004	23.73	23.73	23.42	23.65	179,649	+0.06(+0.26%)
Jan 14, 2004	23.42	23.62	23.38	23.59	508,234	+0.13(+0.56%)
Jan 13, 2004	23.64	23.65	23.38	23.45	440,127	-0.10(-0.43%)
Jan 12, 2004	23.66	23.66	23.45	23.56	141,226	-0.04(-0.16%)
Jan 09, 2004	23.72	23.72	23.52	23.59	197,125	-0.15(-0.62%)
Jan 08, 2004	23.89	23.89	23.59	23.74	289,263	-0.10(-0.42%)
Jan 07, 2004	23.70	23.84	23.59	23.84	337,066	+0.15(+0.62%)
Jan 06, 2004	23.71	23.72	23.59	23.70	371,763	+0.07(+0.30%)
Jan 05, 2004	23.66	23.73	23.45	23.63	246,085	+0.11(+0.46%)
Jan 02, 2004	23.50	23.69	23.44	23.52	807,906	+0.05(+0.23%)
Dec 31, 2003	23.42	23.49	23.35	23.46	284,508	+0.10(+0.43%)
Dec 30, 2003	23.40	23.40	23.31	23.36	202,394	+0.06(+0.27%)
Dec 29, 2003	23.11	23.31	23.16	23.30	156,518	+0.19(+0.81%)
Dec 26, 2003	23.10	23.14	23.06	23.11	45,233	+0.06(+0.27%)
Dec 24, 2003	23.00	23.11	22.96	23.05	76,331	+0.07(+0.30%)
Dec 23, 2003	22.97	23.02	22.93	22.98	164,999	+0.02(+0.07%)
Dec 22, 2003	23.03	23.03	22.87	22.96	295,559	-0.01(-0.03%)
Dec 19, 2003	23.03	23.03	22.85	22.97	503,737	-0.12(-0.51%)
Dec 18, 2003	22.97	23.09	22.95	23.09	792,357	+0.17(+0.75%)
Dec 17, 2003	22.92	22.92	22.77	22.92	112,955	+0.05(+0.20%)
Dec 16, 2003	22.41	22.88	22.41	22.87	140,712	+0.09(+0.38%)
Dec 15, 2003	23.00	23.00	22.72	22.79	138,913	-0.03(-0.14%)
Dec 12, 2003	22.86	22.87	22.68	22.82	123,749	+0.06(+0.27%)
Dec 11, 2003	22.49	22.85	22.49	22.75	205,478	+0.28(+1.25%)
Dec 10, 2003	22.49	22.64	22.46	22.47	124,392	-0.16(-0.69%)
Dec 09, 2003	22.78	22.80	22.58	22.63	389,111	-0.09(-0.41%)
Dec 08, 2003	22.57	22.74	22.51	22.72	236,961	+0.17(+0.76%)
Dec 05, 2003	22.68	22.68	22.49	22.55	100,361	-0.17(-0.75%)
Dec 04, 2003	22.72	22.75	22.54	22.72	140,840	+0.04(+0.17%)
Dec 03, 2003	22.79	22.81	22.72	22.68	351,330	+0.05(+0.24%)
Dec 02, 2003	22.55	22.71	22.55	22.63	664,495	+0.02(+0.07%)

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.