Historical Data: XLV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 132.07 | 133.34 | 130.88 | 132.64 | 11650000 | 0.21% |
| >>> | 2025-05-29 | 131.68 | 132.76 | 131.29 | 132.36 | 10670000 | 0.67% |
| >>> | 2025-05-28 | 132.11 | 132.58 | 131.13 | 131.48 | 11090000 | -0.51% |
| >>> | 2025-05-27 | 131.43 | 132.39 | 131.16 | 132.16 | 12300000 | 1.4% |
| >>> | 2025-05-23 | 129.93 | 130.60 | 129.55 | 130.34 | 9130000 | -0.16% |
| >>> | 2025-05-22 | 130.63 | 131.24 | 129.98 | 130.55 | 12720000 | -0.78% |
| >>> | 2025-05-21 | 133.56 | 134.14 | 131.52 | 131.58 | 16640000 | -2.32% |
| >>> | 2025-05-20 | 134.40 | 135.09 | 134.19 | 134.70 | 11640000 | 0.25% |
| >>> | 2025-05-19 | 133.02 | 134.44 | 132.65 | 134.37 | 11650000 | 0.96% |
| >>> | 2025-05-16 | 130.70 | 133.14 | 130.31 | 133.09 | 12900000 | 2.02% |
| >>> | 2025-05-15 | 128.47 | 130.54 | 127.35 | 130.46 | 18790000 | 1.31% |
| >>> | 2025-05-14 | 132.28 | 132.55 | 128.68 | 128.77 | 19580000 | -2.35% |
| >>> | 2025-05-13 | 133.94 | 133.94 | 131.83 | 131.87 | 17820000 | -3.01% |
| >>> | 2025-05-12 | 132.88 | 136.13 | 132.64 | 135.96 | 15210000 | 2.47% |
| >>> | 2025-05-09 | 134.31 | 134.77 | 132.62 | 132.68 | 7560000 | -1.09% |
| >>> | 2025-05-08 | 134.41 | 135.33 | 133.69 | 134.14 | 10560000 | -0.9% |
| >>> | 2025-05-07 | 134.75 | 135.75 | 134.40 | 135.36 | 6440000 | 0.77% |
| >>> | 2025-05-06 | 137.13 | 137.19 | 133.97 | 134.33 | 11630000 | -2.76% |
| >>> | 2025-05-05 | 138.25 | 138.68 | 137.58 | 138.14 | 5480000 | -0.28% |
| >>> | 2025-05-02 | 138.79 | 139.01 | 137.55 | 138.53 | 9780000 | 1.38% |
| >>> | 2025-05-01 | 138.81 | 139.11 | 136.47 | 136.64 | 10360000 | -2.73% |
| >>> | 2025-04-30 | 139.55 | 140.80 | 138.26 | 140.47 | 6830000 | 0.85% |
| >>> | 2025-04-29 | 138.42 | 139.97 | 137.73 | 139.28 | 7810000 | 0.49% |
| >>> | 2025-04-28 | 138.24 | 139.04 | 137.40 | 138.60 | 5800000 | 0.4% |
| >>> | 2025-04-25 | 137.59 | 138.20 | 135.88 | 138.05 | 6440000 | 0.48% |
| >>> | 2025-04-24 | 135.95 | 137.54 | 135.12 | 137.39 | 5430000 | 1.22% |
| >>> | 2025-04-23 | 136.54 | 137.93 | 135.13 | 135.73 | 9500000 | 0.5% |
| >>> | 2025-04-22 | 133.64 | 135.28 | 133.14 | 135.06 | 8010000 | 1.88% |
| >>> | 2025-04-21 | 135.19 | 135.36 | 131.56 | 132.57 | 6460000 | -2.16% |
| >>> | 2025-04-17 | 135.34 | 136.57 | 135.10 | 135.49 | 9660000 | -0.59% |
| >>> | 2025-04-16 | 138.12 | 138.62 | 135.64 | 136.29 | 8150000 | -1.02% |
| >>> | 2025-04-15 | 139.00 | 139.05 | 137.29 | 137.69 | 6240000 | -0.61% |
| >>> | 2025-04-14 | 138.21 | 139.04 | 136.96 | 138.54 | 7440000 | 1.22% |
| >>> | 2025-04-11 | 135.15 | 137.76 | 133.65 | 136.87 | 10760000 | 1.47% |
| >>> | 2025-04-10 | 137.70 | 137.74 | 131.33 | 134.89 | 21960000 | -2.79% |
| >>> | 2025-04-09 | 130.13 | 139.24 | 129.68 | 138.76 | 39440000 | 4.35% |
| >>> | 2025-04-08 | 139.43 | 139.44 | 131.28 | 132.98 | 20860000 | -1.11% |
| >>> | 2025-04-07 | 131.71 | 137.37 | 129.66 | 134.47 | 29940000 | -0.6% |
| >>> | 2025-04-04 | 141.14 | 141.71 | 135.23 | 135.28 | 21340000 | -5.48% |
| >>> | 2025-04-03 | 143.76 | 145.19 | 143.05 | 143.13 | 10990000 | -0.81% |
| >>> | 2025-04-02 | 142.77 | 144.40 | 142.19 | 144.30 | 6390000 | 0.67% |
| >>> | 2025-04-01 | 145.48 | 145.48 | 142.90 | 143.34 | 9910000 | -1.83% |
| >>> | 2025-03-31 | 143.79 | 146.62 | 143.48 | 146.01 | 8090000 | 1.03% |
| >>> | 2025-03-28 | 144.85 | 145.24 | 144.45 | 144.52 | 6210000 | -0.31% |
| >>> | 2025-03-27 | 144.52 | 145.42 | 144.46 | 144.97 | 6260000 | 0.16% |
| >>> | 2025-03-26 | 145.38 | 145.97 | 144.39 | 144.74 | 8760000 | -0.36% |
| >>> | 2025-03-25 | 147.50 | 147.59 | 144.35 | 145.27 | 6500000 | -1.28% |
| >>> | 2025-03-24 | 146.42 | 147.39 | 146.11 | 147.15 | 6500000 | 0.38% |
| >>> | 2025-03-21 | 146.58 | 146.86 | 145.73 | 146.60 | 7640000 | -0.28% |
| >>> | 2025-03-20 | 146.94 | 147.64 | 146.51 | 147.01 | 8030000 | 0.06% |
| >>> | 2025-03-19 | 146.95 | 147.31 | 145.90 | 146.92 | 6160000 | 0.05% |
| >>> | 2025-03-18 | 146.82 | 147.06 | 146.04 | 146.84 | 5530000 | 0.05% |
| >>> | 2025-03-17 | 144.72 | 147.11 | 144.72 | 146.77 | 6020000 | 1.27% |
| >>> | 2025-03-14 | 143.93 | 145.15 | 143.41 | 144.93 | 6760000 | 0.76% |
| >>> | 2025-03-13 | 144.66 | 145.07 | 143.49 | 143.83 | 8040000 | -0.53% |
| >>> | 2025-03-12 | 145.73 | 145.99 | 144.12 | 144.60 | 7140000 | -1.0% |
| >>> | 2025-03-11 | 147.68 | 147.89 | 145.29 | 146.06 | 9410000 | -1.09% |
| >>> | 2025-03-10 | 148.12 | 149.91 | 147.34 | 147.67 | 13580000 | -1.08% |
| >>> | 2025-03-07 | 148.66 | 150.28 | 148.45 | 149.28 | 8530000 | 0.01% |
| >>> | 2025-03-06 | 149.00 | 149.48 | 147.93 | 149.27 | 7120000 | -0.27% |
| >>> | 2025-03-05 | 147.52 | 149.91 | 147.24 | 149.68 | 7600000 | 1.01% |
| >>> | 2025-03-04 | 149.79 | 150.07 | 147.97 | 148.19 | 10800000 | -0.93% |
| >>> | 2025-03-03 | 149.02 | 150.32 | 148.96 | 149.58 | 9460000 | 0.44% |
| >>> | 2025-02-28 | 147.46 | 149.16 | 146.49 | 148.93 | 8450000 | 1.16% |
| >>> | 2025-02-27 | 147.55 | 148.91 | 147.16 | 147.22 | 7380000 | -0.41% |
| >>> | 2025-02-26 | 148.31 | 148.95 | 147.35 | 147.82 | 6570000 | -0.72% |
| >>> | 2025-02-25 | 147.90 | 149.09 | 147.41 | 148.89 | 11980000 | 0.86% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice