Historical Data: XLV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 137.11 | 137.74 | 136.24 | 136.91 | 12557820 | -0.47% |
| >>> | 2025-09-02 | 136.89 | 137.74 | 136.46 | 137.56 | 13325300 | 0.09% |
| >>> | 2025-08-29 | 136.54 | 137.47 | 136.37 | 137.43 | 9645300 | 0.73% |
| >>> | 2025-08-28 | 136.83 | 136.85 | 135.76 | 136.43 | 9165700 | -0.39% |
| >>> | 2025-08-27 | 136.99 | 137.71 | 136.73 | 136.97 | 8321700 | -0.06% |
| >>> | 2025-08-26 | 136.59 | 137.17 | 136.34 | 137.05 | 11397500 | 0.62% |
| >>> | 2025-08-25 | 138.14 | 138.26 | 136.10 | 136.20 | 10681000 | -1.43% |
| >>> | 2025-08-22 | 137.80 | 139.02 | 137.80 | 138.17 | 11898600 | 0.82% |
| >>> | 2025-08-21 | 137.21 | 138.46 | 136.94 | 137.04 | 13218900 | -0.33% |
| >>> | 2025-08-20 | 137.01 | 138.21 | 137.01 | 137.50 | 14607000 | 0.54% |
| >>> | 2025-08-19 | 135.87 | 137.22 | 135.78 | 136.76 | 13578200 | 0.64% |
| >>> | 2025-08-18 | 136.53 | 137.19 | 135.82 | 135.89 | 12572000 | -0.23% |
| >>> | 2025-08-15 | 135.48 | 136.60 | 135.18 | 136.21 | 13929600 | 1.68% |
| >>> | 2025-08-14 | 133.06 | 134.10 | 132.41 | 133.96 | 15464000 | 0.5% |
| >>> | 2025-08-13 | 131.82 | 133.37 | 131.65 | 133.29 | 15069900 | 1.6% |
| >>> | 2025-08-12 | 130.34 | 131.23 | 130.13 | 131.19 | 17219500 | 0.69% |
| >>> | 2025-08-11 | 130.29 | 131.32 | 130.14 | 130.29 | 14474000 | 0.1% |
| >>> | 2025-08-08 | 129.23 | 130.44 | 129.23 | 130.16 | 13747100 | 0.89% |
| >>> | 2025-08-07 | 129.77 | 130.24 | 127.96 | 129.01 | 24421900 | -1.15% |
| >>> | 2025-08-06 | 131.94 | 132.05 | 130.35 | 130.51 | 14342800 | -1.5% |
| >>> | 2025-08-05 | 132.45 | 132.95 | 132.04 | 132.50 | 14319200 | -0.38% |
| >>> | 2025-08-04 | 131.39 | 133.07 | 131.36 | 133.01 | 11331000 | 1.43% |
| >>> | 2025-08-01 | 130.70 | 131.40 | 129.86 | 131.13 | 20736200 | 0.54% |
| >>> | 2025-07-31 | 133.02 | 133.79 | 129.98 | 130.43 | 26441600 | -2.8% |
| >>> | 2025-07-30 | 134.88 | 135.19 | 133.64 | 134.19 | 11634600 | -0.18% |
| >>> | 2025-07-29 | 133.90 | 135.10 | 132.94 | 134.43 | 14967600 | -0.64% |
| >>> | 2025-07-28 | 136.14 | 136.39 | 134.93 | 135.29 | 9780300 | -0.87% |
| >>> | 2025-07-25 | 136.25 | 136.70 | 135.74 | 136.48 | 9539900 | 0.53% |
| >>> | 2025-07-24 | 136.13 | 136.93 | 135.54 | 135.76 | 11054800 | -0.37% |
| >>> | 2025-07-23 | 135.26 | 136.32 | 134.80 | 136.27 | 16624000 | 2.05% |
| >>> | 2025-07-22 | 131.31 | 133.81 | 131.31 | 133.53 | 16681900 | 1.86% |
| >>> | 2025-07-21 | 131.91 | 132.32 | 131.03 | 131.09 | 9468700 | -0.57% |
| >>> | 2025-07-18 | 133.07 | 133.24 | 131.66 | 131.84 | 13245500 | -0.66% |
| >>> | 2025-07-17 | 133.29 | 133.68 | 132.28 | 132.72 | 15740900 | -1.14% |
| >>> | 2025-07-16 | 133.14 | 134.42 | 133.00 | 134.25 | 14142100 | 1.24% |
| >>> | 2025-07-15 | 135.23 | 135.47 | 132.47 | 132.60 | 17095600 | -1.8% |
| >>> | 2025-07-14 | 134.65 | 135.31 | 134.40 | 135.03 | 11095400 | -0.12% |
| >>> | 2025-07-11 | 135.88 | 135.88 | 134.35 | 135.19 | 14246600 | -0.83% |
| >>> | 2025-07-10 | 135.51 | 137.63 | 135.00 | 136.32 | 17668300 | 0.61% |
| >>> | 2025-07-09 | 135.25 | 135.92 | 134.42 | 135.49 | 13963900 | 0.39% |
| >>> | 2025-07-08 | 134.26 | 136.22 | 134.01 | 134.97 | 19485900 | 0.45% |
| >>> | 2025-07-07 | 135.45 | 135.45 | 133.65 | 134.36 | 14052300 | -0.84% |
| >>> | 2025-07-03 | 135.55 | 135.90 | 135.17 | 135.50 | 7280000 | 0.1% |
| >>> | 2025-07-02 | 136.03 | 136.29 | 135.24 | 135.36 | 13720000 | -0.99% |
| >>> | 2025-07-01 | 134.58 | 137.76 | 134.46 | 136.71 | 21200000 | 1.42% |
| >>> | 2025-06-30 | 133.90 | 134.95 | 133.80 | 134.79 | 12410000 | 0.64% |
| >>> | 2025-06-27 | 134.32 | 135.13 | 133.70 | 133.93 | 13820000 | -0.22% |
| >>> | 2025-06-26 | 134.18 | 135.16 | 133.75 | 134.22 | 13180000 | 0.24% |
| >>> | 2025-06-25 | 133.52 | 134.30 | 132.77 | 133.90 | 12000000 | 0.09% |
| >>> | 2025-06-24 | 132.51 | 134.08 | 132.00 | 133.78 | 11270000 | 1.23% |
| >>> | 2025-06-23 | 132.06 | 132.74 | 130.98 | 132.16 | 14180000 | -0.33% |
| >>> | 2025-06-20 | 133.70 | 133.80 | 132.41 | 132.60 | 13750000 | -0.48% |
| >>> | 2025-06-18 | 133.48 | 134.12 | 132.49 | 133.24 | 12190000 | -0.17% |
| >>> | 2025-06-17 | 135.10 | 135.41 | 133.29 | 133.47 | 13510000 | -1.65% |
| >>> | 2025-06-16 | 136.42 | 136.83 | 135.08 | 135.71 | 14170000 | -0.31% |
| >>> | 2025-06-13 | 136.06 | 137.33 | 135.68 | 136.13 | 13720000 | -0.5% |
| >>> | 2025-06-12 | 135.76 | 136.84 | 135.49 | 136.81 | 9810000 | 0.78% |
| >>> | 2025-06-11 | 135.71 | 136.57 | 135.34 | 135.75 | 13640000 | 0.05% |
| >>> | 2025-06-10 | 134.27 | 136.09 | 134.25 | 135.68 | 11490000 | 1.14% |
| >>> | 2025-06-09 | 134.35 | 134.81 | 133.39 | 134.15 | 9980000 | -0.17% |
| >>> | 2025-06-06 | 133.81 | 134.84 | 133.79 | 134.38 | 9150000 | 0.95% |
| >>> | 2025-06-05 | 133.62 | 133.91 | 132.57 | 133.11 | 13710000 | -0.14% |
| >>> | 2025-06-04 | 133.43 | 134.33 | 133.29 | 133.29 | 9990000 | 0.2% |
| >>> | 2025-06-03 | 132.37 | 133.52 | 131.73 | 133.03 | 14300000 | 0.23% |
| >>> | 2025-06-02 | 132.30 | 132.78 | 131.11 | 132.72 | 11850000 | 0.06% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice