Historical Data: XLV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 154.77 | 157.12 | 153.85 | 154.10 | 20676838.0 | -1.02% |
| >>> | 2026-02-02 | 154.58 | 156.01 | 154.40 | 155.69 | 11005300.0 | 0.61% |
| >>> | 2026-01-30 | 154.12 | 154.93 | 153.29 | 154.74 | 11863200.0 | 0.6% |
| >>> | 2026-01-29 | 154.25 | 154.67 | 153.50 | 153.82 | 12167300.0 | -0.32% |
| >>> | 2026-01-28 | 154.30 | 155.15 | 153.47 | 154.31 | 11426600.0 | -0.73% |
| >>> | 2026-01-27 | 155.80 | 157.09 | 155.14 | 155.45 | 12697500.0 | -1.68% |
| >>> | 2026-01-26 | 157.37 | 158.33 | 156.90 | 158.10 | 6810400.0 | 0.39% |
| >>> | 2026-01-23 | 157.80 | 158.38 | 156.66 | 157.48 | 10191300.0 | -0.51% |
| >>> | 2026-01-22 | 157.65 | 159.23 | 157.50 | 158.29 | 10881400.0 | 0.02% |
| >>> | 2026-01-21 | 155.20 | 158.51 | 155.15 | 158.26 | 16393900.0 | 1.84% |
| >>> | 2026-01-20 | 154.00 | 155.92 | 153.23 | 155.40 | 12775200.0 | -0.22% |
| >>> | 2026-01-16 | 156.64 | 156.97 | 155.71 | 155.74 | 11950300.0 | -0.78% |
| >>> | 2026-01-15 | 157.31 | 157.45 | 155.37 | 156.96 | 15303400.0 | -0.57% |
| >>> | 2026-01-14 | 156.61 | 157.99 | 156.48 | 157.86 | 13516800.0 | 0.71% |
| >>> | 2026-01-13 | 157.65 | 157.67 | 155.74 | 156.74 | 11756500.0 | -0.41% |
| >>> | 2026-01-12 | 157.33 | 157.50 | 156.01 | 157.38 | 12250100.0 | 0.04% |
| >>> | 2026-01-09 | 158.33 | 158.93 | 157.26 | 157.31 | 12352000.0 | -0.51% |
| >>> | 2026-01-08 | 159.15 | 160.50 | 157.61 | 158.12 | 17611000.0 | -0.96% |
| >>> | 2026-01-07 | 158.54 | 160.59 | 158.54 | 159.66 | 14505700.0 | 0.99% |
| >>> | 2026-01-06 | 155.14 | 158.33 | 155.14 | 158.09 | 17783800.0 | 1.97% |
| >>> | 2026-01-05 | 154.59 | 155.39 | 152.97 | 155.04 | 17756200.0 | -0.3% |
| >>> | 2026-01-02 | 154.87 | 155.57 | 153.58 | 155.51 | 10998000.0 | 0.46% |
| >>> | 2025-12-31 | 155.60 | 155.84 | 154.77 | 154.80 | 4199500.0 | -0.57% |
| >>> | 2025-12-30 | 155.66 | 155.98 | 155.20 | 155.68 | 4355000.0 | -0.08% |
| >>> | 2025-12-29 | 156.07 | 156.49 | 155.68 | 155.81 | 6357300.0 | -0.15% |
| >>> | 2025-12-26 | 155.69 | 156.12 | 155.35 | 156.05 | 4439100.0 | 0.16% |
| >>> | 2025-12-24 | 155.17 | 155.94 | 155.15 | 155.80 | 3085700.0 | 0.52% |
| >>> | 2025-12-23 | 154.69 | 155.66 | 154.64 | 154.99 | 7465800.0 | -0.2% |
| >>> | 2025-12-22 | 154.15 | 155.37 | 153.80 | 155.30 | 7063700.0 | 0.66% |
| >>> | 2025-12-19 | 153.27 | 155.11 | 153.27 | 154.28 | 8571500.0 | 0.67% |
| >>> | 2025-12-18 | 153.10 | 154.52 | 153.03 | 153.26 | 8876400.0 | 0.08% |
| >>> | 2025-12-17 | 153.58 | 154.12 | 153.02 | 153.14 | 9093300.0 | -0.18% |
| >>> | 2025-12-16 | 155.38 | 155.46 | 152.44 | 153.42 | 12491300.0 | -1.3% |
| >>> | 2025-12-15 | 153.82 | 155.65 | 153.79 | 155.44 | 14681800.0 | 1.32% |
| >>> | 2025-12-12 | 153.10 | 153.90 | 152.76 | 153.41 | 13175500.0 | -0.11% |
| >>> | 2025-12-11 | 152.76 | 154.30 | 152.26 | 153.58 | 14703000.0 | 0.95% |
| >>> | 2025-12-10 | 150.38 | 152.18 | 149.87 | 152.14 | 15534800.0 | 1.45% |
| >>> | 2025-12-09 | 152.00 | 152.68 | 149.85 | 149.96 | 11543300.0 | -0.97% |
| >>> | 2025-12-08 | 153.35 | 153.42 | 151.20 | 151.43 | 10996000.0 | -1.19% |
| >>> | 2025-12-05 | 154.45 | 154.63 | 152.96 | 153.26 | 8868700.0 | -0.42% |
| >>> | 2025-12-04 | 155.00 | 155.03 | 153.37 | 153.90 | 13674600.0 | -0.76% |
| >>> | 2025-12-03 | 154.67 | 155.78 | 154.66 | 155.08 | 12724800.0 | 0.47% |
| >>> | 2025-12-02 | 155.25 | 155.47 | 154.14 | 154.36 | 16150300.0 | -0.6% |
| >>> | 2025-12-01 | 157.04 | 157.86 | 155.18 | 155.29 | 17321200.0 | -1.5% |
| >>> | 2025-11-28 | 158.20 | 158.25 | 157.16 | 157.65 | 8559700.0 | -0.49% |
| >>> | 2025-11-26 | 158.42 | 158.95 | 158.16 | 158.42 | 12398900.0 | -0.22% |
| >>> | 2025-11-25 | 155.77 | 158.89 | 155.77 | 158.77 | 17298600.0 | 2.26% |
| >>> | 2025-11-24 | 155.14 | 156.16 | 154.48 | 155.26 | 17928400.0 | 0.42% |
| >>> | 2025-11-21 | 151.79 | 155.71 | 151.71 | 154.61 | 25526100.0 | 2.11% |
| >>> | 2025-11-20 | 152.49 | 153.34 | 151.12 | 151.42 | 25278500.0 | -0.6% |
| >>> | 2025-11-19 | 152.48 | 152.93 | 151.57 | 152.33 | 17352600.0 | -0.17% |
| >>> | 2025-11-18 | 151.75 | 153.13 | 151.15 | 152.59 | 24494200.0 | 0.59% |
| >>> | 2025-11-17 | 151.34 | 153.32 | 151.14 | 151.70 | 17516500.0 | -0.09% |
| >>> | 2025-11-14 | 152.22 | 152.92 | 151.19 | 151.83 | 15468900.0 | -0.6% |
| >>> | 2025-11-13 | 152.04 | 154.52 | 151.86 | 152.74 | 21807600.0 | -0.05% |
| >>> | 2025-11-12 | 150.99 | 153.16 | 150.72 | 152.82 | 17847500.0 | 1.42% |
| >>> | 2025-11-11 | 147.60 | 150.82 | 147.60 | 150.68 | 12659500.0 | 2.31% |
| >>> | 2025-11-10 | 145.79 | 147.43 | 145.72 | 147.28 | 12305900.0 | 0.78% |
| >>> | 2025-11-07 | 145.84 | 146.15 | 144.72 | 146.14 | 14522900.0 | 0.14% |
| >>> | 2025-11-06 | 145.14 | 146.11 | 144.94 | 145.94 | 14395800.0 | 0.19% |
| >>> | 2025-11-05 | 144.63 | 146.26 | 144.38 | 145.66 | 13154600.0 | 0.39% |
| >>> | 2025-11-04 | 143.77 | 145.49 | 143.49 | 145.10 | 14182200.0 | 0.45% |
| >>> | 2025-11-03 | 144.07 | 144.56 | 142.83 | 144.45 | 12279300.0 | 0.14% |
| >>> | 2025-10-31 | 143.02 | 144.49 | 142.70 | 144.25 | 10581100.0 | -0.03% |
| >>> | 2025-10-30 | 143.96 | 145.45 | 143.77 | 144.30 | 10756100.0 | 0.22% |
| >>> | 2025-10-29 | 145.22 | 145.45 | 143.57 | 143.98 | 12425600.0 | -1.01% |
| >>> | 2025-10-28 | 146.41 | 146.54 | 145.19 | 145.45 | 8652700.0 | -0.63% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice