Register for real-time alerts, custom portfolio, and market movers
XLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 144.42 | -0.49 | -0.34% | 145.10 | 145.33 | 144.33 | 3,834,719 |
| May 23 2024 | 144.91 | -1.60 | -1.09% | 146.27 | 146.2801 | 144.805 | 5,006,258 |
| May 22 2024 | 146.51 | 0.26 | 0.18% | 145.86 | 146.945 | 145.77 | 6,733,238 |
| May 21 2024 | 146.25 | 0.25 | 0.17% | 146.26 | 146.88 | 145.88 | 3,953,074 |
| May 20 2024 | 146.00 | -0.31 | -0.21% | 146.16 | 146.3551 | 145.69 | 3,527,087 |
| May 17 2024 | 146.31 | 0.28 | 0.19% | 146.00 | 146.34 | 145.44 | 6,752,466 |
| May 16 2024 | 146.03 | -0.17 | -0.12% | 145.89 | 146.44 | 145.62 | 5,967,174 |
| May 15 2024 | 146.20 | 2.14 | 1.49% | 144.70 | 146.36 | 144.64 | 8,279,781 |
| May 14 2024 | 144.06 | 0.61 | 0.43% | 143.65 | 144.13 | 143.11 | 6,125,196 |
| May 13 2024 | 143.45 | -0.14 | -0.10% | 143.88 | 144.01 | 143.19 | 4,711,651 |
| May 10 2024 | 143.59 | 0.29 | 0.20% | 143.49 | 144.09 | 143.39 | 6,175,534 |
| May 09 2024 | 143.30 | 1.22 | 0.86% | 142.25 | 143.38 | 142.23 | 6,591,959 |
| May 08 2024 | 142.08 | -0.49 | -0.34% | 142.86 | 142.88 | 141.90 | 5,365,966 |
| May 07 2024 | 142.57 | 1.17 | 0.83% | 141.72 | 142.695 | 141.70 | 7,559,052 |
| May 06 2024 | 141.40 | 0.57 | 0.40% | 140.95 | 141.435 | 140.64 | 5,511,502 |
| May 03 2024 | 140.83 | 0.35 | 0.25% | 141.09 | 141.23 | 140.10 | 8,344,441 |
| May 02 2024 | 140.48 | -0.10 | -0.07% | 141.34 | 141.44 | 139.72 | 8,264,506 |
| May 01 2024 | 140.58 | 0.25 | 0.18% | 139.71 | 141.84 | 139.55 | 10,629,733 |
| Apr 30 2024 | 140.33 | -0.10 | -0.07% | 140.90 | 141.20 | 140.23 | 9,220,537 |
| Apr 29 2024 | 140.43 | 0.47 | 0.34% | 140.13 | 140.83 | 139.73 | 6,321,783 |
| Apr 26 2024 | 139.96 | 0.04 | 0.03% | 139.40 | 140.33 | 139.30 | 5,951,348 |
| Apr 25 2024 | 139.92 | -0.94 | -0.67% | 140.77 | 141.00 | 139.20 | 9,111,838 |
| Apr 24 2024 | 140.86 | -0.44 | -0.31% | 140.99 | 141.15 | 140.215 | 7,295,731 |
| Apr 23 2024 | 141.30 | 1.82 | 1.30% | 140.82 | 141.56 | 140.18 | 8,272,108 |
| Apr 22 2024 | 139.48 | 0.53 | 0.38% | 139.38 | 140.59 | 138.93 | 7,533,586 |
| Apr 19 2024 | 138.95 | 0.52 | 0.38% | 139.15 | 139.34 | 138.445 | 9,556,922 |
| Apr 18 2024 | 138.43 | -0.01 | -0.01% | 138.53 | 139.25 | 138.21 | 7,994,554 |
| Apr 17 2024 | 138.44 | -0.24 | -0.17% | 139.49 | 139.62 | 138.215 | 8,292,426 |
| Apr 16 2024 | 138.68 | 0.05 | 0.04% | 139.83 | 139.83 | 138.585 | 10,170,469 |
| Apr 15 2024 | 138.63 | -0.28 | -0.20% | 140.12 | 140.63 | 138.41 | 10,289,732 |
| Apr 12 2024 | 138.91 | -2.10 | -1.49% | 140.28 | 140.29 | 138.46 | 13,498,333 |
| Apr 11 2024 | 141.01 | -0.58 | -0.41% | 142.02 | 142.05 | 140.595 | 7,325,090 |
| Apr 10 2024 | 141.59 | -1.68 | -1.17% | 141.84 | 142.24 | 141.10 | 12,820,388 |
| Apr 09 2024 | 143.27 | 0.51 | 0.36% | 143.07 | 143.355 | 142.28 | 10,290,092 |
| Apr 08 2024 | 142.76 | -0.46 | -0.32% | 143.11 | 143.11 | 142.54 | 8,814,253 |
| Apr 05 2024 | 143.22 | 1.27 | 0.89% | 141.725 | 143.685 | 141.61 | 8,697,966 |
| Apr 04 2024 | 141.95 | -2.08 | -1.44% | 144.93 | 145.02 | 141.87 | 12,278,126 |
| Apr 03 2024 | 144.03 | -0.16 | -0.11% | 144.44 | 145.09 | 143.685 | 8,286,099 |
| Apr 02 2024 | 144.19 | -2.28 | -1.56% | 144.49 | 144.65 | 143.435 | 10,600,751 |
| Apr 01 2024 | 146.47 | -1.26 | -0.85% | 147.64 | 147.73 | 145.935 | 7,223,823 |
| Mar 28 2024 | 147.73 | 0.02 | 0.01% | 147.92 | 148.2317 | 147.675 | 7,918,491 |
| Mar 27 2024 | 147.71 | 1.94 | 1.33% | 147.01 | 147.71 | 146.62 | 8,630,968 |
| Mar 26 2024 | 145.77 | 0.53 | 0.36% | 145.53 | 145.94 | 145.14 | 6,808,764 |
| Mar 25 2024 | 145.24 | -0.20 | -0.14% | 145.705 | 145.86 | 145.011 | 5,181,529 |
| Mar 22 2024 | 145.44 | -0.20 | -0.14% | 145.85 | 146.22 | 145.265 | 5,334,348 |
| Mar 21 2024 | 145.64 | 0.19 | 0.13% | 145.75 | 146.17 | 145.34 | 8,004,666 |
| Mar 20 2024 | 145.45 | -0.33 | -0.23% | 145.43 | 145.50 | 144.635 | 8,149,697 |
| Mar 19 2024 | 145.78 | 0.96 | 0.66% | 144.94 | 145.87 | 144.52 | 5,094,629 |
| Mar 18 2024 | 144.82 | -0.54 | -0.37% | 145.43 | 145.57 | 144.72 | 6,190,221 |
| Mar 15 2024 | 145.36 | -0.58 | -0.40% | 145.02 | 145.66 | 144.845 | 9,887,484 |
| Mar 14 2024 | 145.94 | -0.52 | -0.36% | 146.55 | 146.66 | 145.125 | 9,423,298 |
| Mar 13 2024 | 146.46 | -0.57 | -0.39% | 147.59 | 147.70 | 145.89 | 7,873,740 |
| Mar 12 2024 | 147.03 | 0.68 | 0.46% | 146.45 | 147.39 | 145.96 | 7,057,830 |
| Mar 11 2024 | 146.35 | -0.08 | -0.05% | 146.10 | 146.61 | 145.295 | 7,664,176 |
| Mar 08 2024 | 146.43 | -0.27 | -0.18% | 146.56 | 147.25 | 146.17 | 7,733,375 |
| Mar 07 2024 | 146.70 | 0.68 | 0.47% | 146.38 | 147.05 | 146.175 | 6,301,251 |
| Mar 06 2024 | 146.02 | 0.99 | 0.68% | 145.30 | 146.56 | 145.30 | 7,964,202 |
| Mar 05 2024 | 145.03 | -1.09 | -0.75% | 146.17 | 146.41 | 144.55 | 9,743,490 |
| Mar 04 2024 | 146.12 | -0.22 | -0.15% | 145.92 | 146.68 | 145.77 | 10,502,439 |
| Mar 01 2024 | 146.34 | 1.52 | 1.05% | 145.15 | 146.439 | 144.51 | 8,516,357 |
| Feb 29 2024 | 144.82 | -1.19 | -0.82% | 146.00 | 146.24 | 144.72 | 9,148,501 |
| Feb 28 2024 | 146.01 | -0.73 | -0.50% | 146.12 | 146.28 | 145.32 | 7,896,991 |
| Feb 27 2024 | 146.74 | -0.36 | -0.24% | 146.38 | 147.186 | 146.035 | 7,374,169 |
| Feb 26 2024 | 147.10 | -0.76 | -0.51% | 147.77 | 148.11 | 146.965 | 7,132,692 |
