Health Care Select Sector (XLV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 0.438031435197 | 155.24 | 157.59 | 153.79 | 5366155 | 155.95402916 | SP |
| 4 | 0.72 | 0.463917525773 | 155.2 | 159.64 | 152.85 | 5880279 | 155.73242338 | SP |
| 12 | 9.7 | 6.63383942005 | 146.22 | 159.64 | 142.73 | 6947295 | 150.67657407 | SP |
| 26 | 10.98 | 7.57554850283 | 144.94 | 159.64 | 138.21 | 7070291 | 146.55183716 | SP |
| 52 | 24.69 | 18.8142955117 | 131.23 | 159.64 | 122.59 | 7897498 | 140.15990663 | SP |
| 156 | 24.89 | 18.9956498512 | 131.03 | 159.64 | 118.75 | 9441637 | 133.79285032 | SP |
| 260 | 64.37 | 70.3113052977 | 91.55 | 159.64 | 73.54 | 9456891 | 122.82960972 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 155.36 | -0.26 | -0.17 | 155.49 | 156.97999 | 154.76 | 7049923 |
| 1726612200 | 155.62 | -1.62 | -1.03 | 157.05 | 157.09 | 155.07499 | 6177877 |
| 1726525800 | 157.24 | 1.08 | 0.69 | 156.97999 | 157.59 | 156.66999 | 4601398 |
| 1726266600 | 156.16 | 0.32 | 0.21 | 155.91 | 156.63999 | 155.69999 | 4251967 |
| 1726180200 | 155.84 | 0.56 | 0.36 | 155.24 | 155.97999 | 153.79 | 4749609 |
| 1726093800 | 155.28 | -0.46 | -0.30 | 155.18 | 155.46 | 152.85 | 6515776 |
| 1726007400 | 155.74 | 0.71 | 0.46 | 155.24 | 155.85 | 154.66 | 7250034 |
| 1725921000 | 155.03 | 1.08 | 0.70 | 154.34 | 155.52 | 153.75 | 6045604 |
| 1725661800 | 153.94999 | -0.53 | -0.34 | 155.02 | 155.66 | 153.63 | 7580498 |
| 1725575400 | 154.47999 | -2.15 | -1.37 | 156.46 | 156.55 | 153.72999 | 7245261 |
| 1725489000 | 156.63 | -0.27 | -0.17 | 156.69 | 159.63999 | 155.86 | 7936754 |
| 1725402600 | 156.9 | -0.3 | -0.19 | 156.88 | 157.84 | 156.47 | 7506939 |
| 1725057000 | 157.19999 | 1.08 | 0.69 | 156.22999 | 157.28 | 155.55 | 9184469 |
| 1724970600 | 156.12 | 0.33 | 0.21 | 156.41 | 156.83 | 155.46 | 4277516 |
| 1724884200 | 155.79 | 0.18 | 0.12 | 155.51 | 156.435 | 155.06 | 5097648 |
| 1724797800 | 155.61 | 0.24 | 0.15 | 155.52 | 156.04 | 155.06 | 3668268 |
| 1724711400 | 155.37 | -0.08 | -0.05 | 155.6 | 156.08 | 155.22 | 3786689 |
| 1724452200 | 155.44999 | 0.67 | 0.43 | 155.19 | 155.56 | 154.63999 | 3973623 |
| 1724365800 | 154.78 | 0.1 | 0.06 | 155.19999 | 155.35 | 153.9869 | 4825453 |
| 1724279400 | 154.68 | 0.26 | 0.17 | 154.74 | 155.08 | 154.136 | 5261988 |
| 1724193000 | 154.41999 | 0.62 | 0.40 | 154.21 | 155.21 | 154.05 | 4837159 |
| 1724106600 | 153.8 | 0.93 | 0.61 | 152.88 | 153.935 | 152.79 | 4618248 |
| 1723847400 | 152.87 | 0.16 | 0.10 | 152.66 | 153.115 | 152.22999 | 4486265 |
| 1723761000 | 152.71 | 0.95 | 0.63 | 152.46 | 152.94999 | 151.75 | 5784393 |
| 1723674600 | 151.76 | 0.54 | 0.36 | 151.03 | 151.97999 | 150.66999 | 4732729 |
| 1723588200 | 151.22 | 1.81 | 1.21 | 150 | 151.365 | 149.83 | 4708040 |
| 1723501800 | 149.41 | -0.57 | -0.38 | 150.34 | 150.34 | 148.97999 | 4941298 |
| 1723242600 | 149.97999 | 0.74 | 0.50 | 149.5 | 150.36 | 149.18 | 8276758 |
| 1723156200 | 149.24 | 3.23 | 2.21 | 148.29 | 149.365 | 147.62 | 11478969 |
| 1723069800 | 146.01 | -1.5 | -1.02 | 147.41 | 148.12 | 145.54 | 11303106 |
| 1722983400 | 147.51 | 0.68 | 0.46 | 147.41999 | 149.38 | 146.94999 | 13220319 |
| 1722897000 | 146.83 | -4.03 | -2.67 | 148.5 | 148.79 | 146.19 | 17325441 |
| 1722637800 | 150.86 | -0.3 | -0.20 | 151.38999 | 151.77 | 148.62 | 15790999 |
| 1722551400 | 151.16 | 1.53 | 1.02 | 150.4 | 151.33 | 149.49 | 10076003 |
| 1722465000 | 149.63 | -0.55 | -0.37 | 150.12 | 150.66 | 149.05 | 8259228 |
| 1722378600 | 150.18 | 0.13 | 0.09 | 150.05 | 151.11 | 149.11 | 7199502 |
| 1722292200 | 150.05 | 0.09 | 0.06 | 149.97999 | 150.56 | 149.26 | 8171466 |
| 1722033000 | 149.96 | 0.84 | 0.56 | 149.1 | 150.93 | 149.01 | 6167936 |
| 1721946600 | 149.12 | -0.75 | -0.50 | 149.41999 | 151.53 | 148.96 | 11091845 |
| 1721860200 | 149.87 | 1.24 | 0.83 | 148.71 | 150.055 | 148.21 | 6721846 |
| 1721773800 | 148.63 | -0.09 | -0.06 | 149.33 | 149.41999 | 148.465 | 3519996 |
| 1721687400 | 148.72 | 0.85 | 0.57 | 148.62 | 148.99 | 147.88 | 5078122 |
| 1721428200 | 147.87 | 0.75 | 0.51 | 147.86 | 148.58 | 147.28 | 5862881 |
| 1721341800 | 147.12 | -3.42 | -2.27 | 149.58 | 150.56 | 146.86 | 10825534 |
| 1721255400 | 150.54 | 0.68 | 0.45 | 148.83 | 151.33 | 148.63999 | 10267089 |
| 1721169000 | 149.86 | 2.11 | 1.43 | 148.63999 | 149.88999 | 148.31 | 6822210 |
| 1721082600 | 147.75 | -0.52 | -0.35 | 148.84 | 148.97999 | 147.53 | 5523294 |
| 1720823400 | 148.27 | 0.92 | 0.62 | 147.85 | 148.885 | 147.74 | 6467838 |
| 1720737000 | 147.35 | 1.03 | 0.70 | 146.33 | 147.74 | 146.15 | 7492975 |
| 1720650600 | 146.32 | 1.37 | 0.95 | 145.11 | 146.34 | 144.79 | 5096141 |
| 1720564200 | 144.94999 | 0.7 | 0.49 | 144.56 | 145.03 | 143.69999 | 8282027 |
| 1720477800 | 144.25 | -0.16 | -0.11 | 144.57 | 144.97 | 143.88 | 3885741 |
| 1720218600 | 144.41 | 1.11 | 0.77 | 143.61 | 144.49 | 142.88 | 4722236 |
| 1720040640 | 143.3 | -1.1 | -0.76 | 144.66 | 144.66999 | 142.72999 | 7653967 |
| 1719959400 | 144.4 | -0.53 | -0.37 | 144.41 | 144.62 | 143.59 | 7385733 |
| 1719873000 | 144.93 | -0.94 | -0.64 | 146.04 | 147.485 | 144.6542 | 6414723 |
| 1719613800 | 145.87 | 0 | 0.00 | 145.87 | 145.87 | 145.87 | 0 |
| 1719527400 | 145.87 | -0.24 | -0.16 | 146.22 | 146.28 | 145.03 | 4516491 |
| 1719441000 | 146.11 | -0.52 | -0.35 | 146.37 | 146.625 | 145.77 | 4492497 |
| 1719354600 | 146.63 | -0.46 | -0.31 | 147.26 | 147.465 | 146.275 | 4535466 |
| 1719268200 | 147.09 | 0.28 | 0.19 | 146.83 | 147.61 | 146.44999 | 6403083 |
| 1719009000 | 146.81 | 0.41 | 0.28 | 146.59 | 147.12 | 146.235 | 8102327 |
| 1718922600 | 146.4 | 0.48 | 0.33 | 145.47 | 146.59 | 145.27 | 6564511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
