Historical Data: XLV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 146.48 | 147.01 | 144.66 | 145.33 | 16480960.0 | -0.87% |
| >>> | 2026-03-19 | 147.14 | 148.09 | 146.30 | 146.61 | 16913000.0 | -0.36% |
| >>> | 2026-03-18 | 148.72 | 149.05 | 147.01 | 147.14 | 15565400.0 | -1.67% |
| >>> | 2026-03-17 | 151.22 | 151.85 | 149.54 | 149.64 | 11938600.0 | -0.91% |
| >>> | 2026-03-16 | 150.75 | 151.73 | 150.38 | 151.01 | 10896600.0 | 0.81% |
| >>> | 2026-03-13 | 151.04 | 152.30 | 149.67 | 149.79 | 15129300.0 | -0.25% |
| >>> | 2026-03-12 | 151.95 | 152.49 | 150.03 | 150.16 | 15670500.0 | -1.76% |
| >>> | 2026-03-11 | 152.84 | 153.16 | 151.94 | 152.85 | 12503800.0 | -0.2% |
| >>> | 2026-03-10 | 154.41 | 154.54 | 153.01 | 153.15 | 17247500.0 | -0.72% |
| >>> | 2026-03-09 | 151.78 | 154.55 | 151.13 | 154.26 | 18675700.0 | 1.02% |
| >>> | 2026-03-06 | 152.78 | 152.99 | 150.95 | 152.70 | 18174000.0 | -0.79% |
| >>> | 2026-03-05 | 155.13 | 155.70 | 152.72 | 153.91 | 20476400.0 | -2.0% |
| >>> | 2026-03-04 | 156.74 | 157.58 | 155.67 | 157.05 | 12745700.0 | 0.2% |
| >>> | 2026-03-03 | 156.66 | 157.39 | 155.00 | 156.74 | 21432600.0 | -1.13% |
| >>> | 2026-03-02 | 159.19 | 159.84 | 157.99 | 158.53 | 18641400.0 | -1.04% |
| >>> | 2026-02-27 | 156.74 | 160.24 | 156.71 | 160.20 | 14250100.0 | 1.77% |
| >>> | 2026-02-26 | 158.07 | 158.17 | 156.09 | 157.42 | 15344400.0 | -0.26% |
| >>> | 2026-02-25 | 157.87 | 159.23 | 157.62 | 157.83 | 11011500.0 | -0.03% |
| >>> | 2026-02-24 | 158.01 | 158.50 | 157.31 | 157.87 | 12887100.0 | -0.42% |
| >>> | 2026-02-23 | 157.13 | 158.68 | 157.13 | 158.54 | 17053500.0 | 1.1% |
| >>> | 2026-02-20 | 157.00 | 157.25 | 155.87 | 156.82 | 13368500.0 | -0.28% |
| >>> | 2026-02-19 | 157.20 | 157.72 | 156.19 | 157.26 | 11226900.0 | -0.26% |
| >>> | 2026-02-18 | 157.20 | 157.80 | 156.48 | 157.67 | 11886300.0 | 0.19% |
| >>> | 2026-02-17 | 158.03 | 158.91 | 157.13 | 157.37 | 14881100.0 | -0.19% |
| >>> | 2026-02-13 | 156.52 | 158.80 | 156.52 | 157.67 | 16647900.0 | 1.07% |
| >>> | 2026-02-12 | 156.21 | 157.42 | 155.48 | 156.00 | 19409100.0 | -0.16% |
| >>> | 2026-02-11 | 155.18 | 156.38 | 154.38 | 156.25 | 11738400.0 | 0.59% |
| >>> | 2026-02-10 | 156.66 | 157.16 | 155.24 | 155.33 | 11103400.0 | -0.63% |
| >>> | 2026-02-09 | 157.57 | 158.15 | 156.03 | 156.32 | 11823000.0 | -0.88% |
| >>> | 2026-02-06 | 156.04 | 157.80 | 155.91 | 157.71 | 13616200.0 | 1.85% |
| >>> | 2026-02-05 | 155.46 | 156.97 | 154.68 | 154.84 | 21421600.0 | -0.76% |
| >>> | 2026-02-04 | 154.81 | 156.78 | 154.23 | 156.03 | 22951600.0 | 1.25% |
| >>> | 2026-02-03 | 154.78 | 157.12 | 153.85 | 154.10 | 21141900.0 | -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 | 11863900.0 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice