Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XLVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 652.87 | 5.16 | 0.80% | 645.76 | 652.87 | 645.41 | 46 |
| Jun 06 2024 | 647.71 | 7.60 | 1.19% | 645.51 | 647.71 | 644.39 | 58 |
| Jun 05 2024 | 640.11 | 1.60 | 0.25% | 642.78 | 646.19 | 640.11 | 303 |
| Jun 04 2024 | 638.51 | -0.85 | -0.13% | 638.51 | 644.64 | 637.31 | 974 |
| Jun 03 2024 | 639.36 | 6.81 | 1.08% | 637.89 | 640.60 | 636.80 | 137 |
| May 31 2024 | 632.55 | 5.40 | 0.86% | 629.38 | 632.84 | 626.36 | 103 |
| May 30 2024 | 627.15 | 1.51 | 0.24% | 628.36 | 628.56 | 626.53 | 533 |
| May 29 2024 | 625.64 | -5.37 | -0.85% | 630.00 | 630.59 | 625.64 | 39 |
| May 28 2024 | 631.01 | -10.46 | -1.63% | 637.81 | 638.91 | 631.01 | 182 |
| May 27 2024 | 641.47 | -3.32 | -0.51% | 640.50 | 641.65 | 640.00 | 51 |
| May 24 2024 | 644.79 | -1.80 | -0.28% | 645.59 | 645.59 | 644.11 | 56 |
| May 23 2024 | 646.59 | -4.70 | -0.72% | 649.72 | 650.79 | 646.59 | 47 |
| May 22 2024 | 651.29 | 3.30 | 0.51% | 648.04 | 651.29 | 648.04 | 138 |
| May 21 2024 | 647.99 | 0.58 | 0.09% | 646.02 | 647.99 | 646.01 | 145 |
| May 20 2024 | 647.41 | 2.38 | 0.37% | 647.87 | 649.57 | 645.71 | 323 |
| May 17 2024 | 645.03 | -2.72 | -0.42% | 647.88 | 648.80 | 645.03 | 50 |
| May 16 2024 | 647.75 | 3.23 | 0.50% | 646.12 | 647.90 | 646.12 | 26 |
| May 15 2024 | 644.52 | 3.70 | 0.58% | 640.50 | 644.52 | 640.36 | 399 |
| May 14 2024 | 640.82 | 0.96 | 0.15% | 639.40 | 640.82 | 639.01 | 52 |
| May 13 2024 | 639.86 | -1.74 | -0.27% | 640.59 | 642.59 | 639.86 | 29 |
| May 10 2024 | 641.60 | 4.13 | 0.65% | 641.18 | 642.69 | 640.04 | 65 |
| May 09 2024 | 637.47 | 0.38 | 0.06% | 635.92 | 637.47 | 635.90 | 174 |
| May 08 2024 | 637.09 | 2.00 | 0.31% | 639.09 | 639.13 | 637.09 | 57 |
| May 07 2024 | 635.09 | 5.80 | 0.92% | 632.89 | 635.09 | 632.51 | 109 |
| May 06 2024 | 629.29 | 2.55 | 0.41% | 631.34 | 631.70 | 628.99 | 141 |
| May 03 2024 | 626.74 | -3.99 | -0.63% | 628.84 | 629.69 | 626.74 | 313 |
| May 02 2024 | 630.73 | -5.29 | -0.83% | 634.99 | 634.99 | 630.73 | 67 |
| Apr 30 2024 | 636.02 | 3.52 | 0.56% | 630.35 | 636.02 | 627.62 | 181 |
| Apr 29 2024 | 632.50 | 5.32 | 0.85% | 630.31 | 632.50 | 628.08 | 227 |
| Apr 26 2024 | 627.18 | -0.49 | -0.08% | 626.73 | 629.00 | 626.73 | 149 |
| Apr 25 2024 | 627.67 | -4.03 | -0.64% | 639.27 | 639.27 | 627.67 | 265 |
| Apr 24 2024 | 631.70 | -2.29 | -0.36% | 634.06 | 636.59 | 631.11 | 350 |
| Apr 23 2024 | 633.99 | 5.18 | 0.82% | 630.66 | 634.80 | 628.62 | 1,041 |
| Apr 22 2024 | 628.81 | 3.60 | 0.58% | 627.67 | 631.79 | 627.67 | 102 |
| Apr 19 2024 | 625.21 | -2.28 | -0.36% | 623.81 | 626.13 | 623.81 | 191 |
| Apr 18 2024 | 627.49 | -2.81 | -0.45% | 624.57 | 628.81 | 622.11 | 3,142 |
| Apr 17 2024 | 630.30 | 1.23 | 0.20% | 628.51 | 630.30 | 627.58 | 1,921 |
| Apr 16 2024 | 629.07 | -4.14 | -0.65% | 626.84 | 633.89 | 626.71 | 1,275 |
| Apr 15 2024 | 633.21 | 2.29 | 0.36% | 630.04 | 634.28 | 629.31 | 119 |
| Apr 12 2024 | 630.92 | -2.77 | -0.44% | 636.04 | 637.19 | 630.92 | 764 |
| Apr 11 2024 | 633.69 | -1.91 | -0.30% | 633.99 | 634.89 | 633.14 | 58 |
| Apr 10 2024 | 635.60 | 2.10 | 0.33% | 636.88 | 636.88 | 635.01 | 219 |
| Apr 09 2024 | 633.50 | -0.40 | -0.06% | 632.56 | 634.09 | 630.58 | 528 |
| Apr 08 2024 | 633.90 | -1.39 | -0.22% | 635.50 | 635.90 | 633.61 | 750 |
| Apr 05 2024 | 635.29 | -2.71 | -0.42% | 633.09 | 638.20 | 631.58 | 179 |
| Apr 04 2024 | 638.00 | -5.92 | -0.92% | 641.43 | 641.43 | 637.61 | 252 |
| Apr 03 2024 | 643.92 | 0.23 | 0.04% | 643.47 | 645.79 | 643.12 | 112 |
| Apr 02 2024 | 643.69 | -16.07 | -2.44% | 649.67 | 654.08 | 643.29 | 252 |
| Mar 28 2024 | 659.76 | 6.17 | 0.94% | 657.98 | 660.39 | 657.98 | 414 |
| Mar 27 2024 | 653.59 | 5.52 | 0.85% | 650.92 | 655.29 | 650.82 | 120 |
| Mar 26 2024 | 648.07 | 2.77 | 0.43% | 645.69 | 648.07 | 644.22 | 169 |
| Mar 25 2024 | 645.30 | -2.89 | -0.45% | 647.69 | 648.19 | 644.94 | 188 |
| Mar 22 2024 | 648.19 | 0.20 | 0.03% | 646.67 | 650.00 | 646.67 | 97 |
| Mar 21 2024 | 647.99 | 5.04 | 0.78% | 641.47 | 647.99 | 641.47 | 83 |
| Mar 20 2024 | 642.95 | 0.66 | 0.10% | 646.01 | 648.47 | 642.95 | 214 |
| Mar 19 2024 | 642.29 | 0.45 | 0.07% | 643.58 | 643.68 | 642.00 | 93 |
| Mar 18 2024 | 641.84 | 1.37 | 0.21% | 639.31 | 642.48 | 639.31 | 141 |
| Mar 15 2024 | 640.47 | -0.02 | 0.00% | 643.71 | 644.79 | 639.62 | 54 |
| Mar 14 2024 | 640.49 | -5.70 | -0.88% | 644.02 | 644.02 | 640.49 | 131 |
| Mar 13 2024 | 646.19 | 1.19 | 0.18% | 644.80 | 647.21 | 643.28 | 479 |
| Mar 12 2024 | 645.00 | 3.51 | 0.55% | 641.23 | 645.00 | 641.23 | 137 |
| Mar 11 2024 | 641.49 | -1.09 | -0.17% | 639.88 | 642.69 | 639.00 | 491 |
