Historical Data: XLV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 153.75 | 154.56 | 153.42 | 154.06 | 13080470 | 0.31% |
| >>> | 2025-12-11 | 152.76 | 154.30 | 152.26 | 153.58 | 14703000 | 0.95% |
| >>> | 2025-12-10 | 150.38 | 152.18 | 149.87 | 152.14 | 15534800 | 1.45% |
| >>> | 2025-12-09 | 152.00 | 152.68 | 149.85 | 149.96 | 11543300 | -0.97% |
| >>> | 2025-12-08 | 153.35 | 153.42 | 151.20 | 151.43 | 10996000 | -1.19% |
| >>> | 2025-12-05 | 154.45 | 154.63 | 152.96 | 153.26 | 8868700 | -0.42% |
| >>> | 2025-12-04 | 155.00 | 155.03 | 153.37 | 153.90 | 13674600 | -0.76% |
| >>> | 2025-12-03 | 154.67 | 155.78 | 154.66 | 155.08 | 12724800 | 0.47% |
| >>> | 2025-12-02 | 155.25 | 155.47 | 154.14 | 154.36 | 16150300 | -0.6% |
| >>> | 2025-12-01 | 157.04 | 157.86 | 155.18 | 155.29 | 17321200 | -1.5% |
| >>> | 2025-11-28 | 158.20 | 158.25 | 157.16 | 157.65 | 8559700 | -0.49% |
| >>> | 2025-11-26 | 158.42 | 158.95 | 158.16 | 158.42 | 12398900 | -0.22% |
| >>> | 2025-11-25 | 155.77 | 158.89 | 155.77 | 158.77 | 17298600 | 2.26% |
| >>> | 2025-11-24 | 155.14 | 156.16 | 154.48 | 155.26 | 17928400 | 0.42% |
| >>> | 2025-11-21 | 151.79 | 155.71 | 151.71 | 154.61 | 25526100 | 2.11% |
| >>> | 2025-11-20 | 152.49 | 153.34 | 151.12 | 151.42 | 25278500 | -0.6% |
| >>> | 2025-11-19 | 152.48 | 152.93 | 151.57 | 152.33 | 17352600 | -0.17% |
| >>> | 2025-11-18 | 151.75 | 153.13 | 151.15 | 152.59 | 24494200 | 0.59% |
| >>> | 2025-11-17 | 151.34 | 153.32 | 151.14 | 151.70 | 17516500 | -0.09% |
| >>> | 2025-11-14 | 152.22 | 152.92 | 151.19 | 151.83 | 15468900 | -0.6% |
| >>> | 2025-11-13 | 152.04 | 154.52 | 151.86 | 152.74 | 21807600 | -0.05% |
| >>> | 2025-11-12 | 150.99 | 153.16 | 150.72 | 152.82 | 17847500 | 1.42% |
| >>> | 2025-11-11 | 147.60 | 150.82 | 147.60 | 150.68 | 12659500 | 2.31% |
| >>> | 2025-11-10 | 145.79 | 147.43 | 145.72 | 147.28 | 12305900 | 0.78% |
| >>> | 2025-11-07 | 145.84 | 146.15 | 144.72 | 146.14 | 14522900 | 0.14% |
| >>> | 2025-11-06 | 145.14 | 146.11 | 144.94 | 145.94 | 14395800 | 0.19% |
| >>> | 2025-11-05 | 144.63 | 146.26 | 144.38 | 145.66 | 13154600 | 0.39% |
| >>> | 2025-11-04 | 143.77 | 145.49 | 143.49 | 145.10 | 14182200 | 0.45% |
| >>> | 2025-11-03 | 144.07 | 144.56 | 142.83 | 144.45 | 12279300 | 0.14% |
| >>> | 2025-10-31 | 143.02 | 144.49 | 142.70 | 144.25 | 10581100 | -0.03% |
| >>> | 2025-10-30 | 143.96 | 145.45 | 143.77 | 144.30 | 10756100 | 0.22% |
| >>> | 2025-10-29 | 145.22 | 145.45 | 143.57 | 143.98 | 12425600 | -1.01% |
| >>> | 2025-10-28 | 146.41 | 146.54 | 145.19 | 145.45 | 8652700 | -0.63% |
| >>> | 2025-10-27 | 146.09 | 146.45 | 145.22 | 146.37 | 6466700 | 0.23% |
| >>> | 2025-10-24 | 146.29 | 146.76 | 145.88 | 146.03 | 7007400 | -0.01% |
| >>> | 2025-10-23 | 145.52 | 146.51 | 145.37 | 146.04 | 7924900 | 0.05% |
| >>> | 2025-10-22 | 146.21 | 146.73 | 145.54 | 145.96 | 12705300 | 0.57% |
| >>> | 2025-10-21 | 145.05 | 145.63 | 144.34 | 145.13 | 9031800 | 0.23% |
| >>> | 2025-10-20 | 143.72 | 144.99 | 143.56 | 144.79 | 8435900 | 1.06% |
| >>> | 2025-10-17 | 141.58 | 143.42 | 141.39 | 143.27 | 8160300 | 0.67% |
| >>> | 2025-10-16 | 142.85 | 143.64 | 141.96 | 142.32 | 11194100 | -0.17% |
| >>> | 2025-10-15 | 142.02 | 143.25 | 141.36 | 142.56 | 7260600 | 0.15% |
| >>> | 2025-10-14 | 141.60 | 142.86 | 141.05 | 142.34 | 10044700 | 0.27% |
| >>> | 2025-10-13 | 141.73 | 142.94 | 141.63 | 141.95 | 8257500 | -0.11% |
| >>> | 2025-10-10 | 144.61 | 144.74 | 141.94 | 142.11 | 13350100 | -1.44% |
| >>> | 2025-10-09 | 144.78 | 145.25 | 143.96 | 144.19 | 7657000 | -0.22% |
| >>> | 2025-10-08 | 144.60 | 144.97 | 144.02 | 144.51 | 8925800 | 0.19% |
| >>> | 2025-10-07 | 144.12 | 144.66 | 143.28 | 144.23 | 12478700 | 0.08% |
| >>> | 2025-10-06 | 144.90 | 145.06 | 143.97 | 144.12 | 12879900 | -0.48% |
| >>> | 2025-10-03 | 143.57 | 146.14 | 143.56 | 144.82 | 15829200 | 1.14% |
| >>> | 2025-10-02 | 142.15 | 143.57 | 142.15 | 143.19 | 15176200 | -0.2% |
| >>> | 2025-10-01 | 139.80 | 143.73 | 139.60 | 143.47 | 23657900 | 3.09% |
| >>> | 2025-09-30 | 135.76 | 139.50 | 135.67 | 139.17 | 19313500 | 2.41% |
| >>> | 2025-09-29 | 135.68 | 135.97 | 134.74 | 135.90 | 7735700 | 0.3% |
| >>> | 2025-09-26 | 135.15 | 135.62 | 134.64 | 135.50 | 10071000 | 1.02% |
| >>> | 2025-09-25 | 136.13 | 136.18 | 133.73 | 134.13 | 14099700 | -1.66% |
| >>> | 2025-09-24 | 136.82 | 137.06 | 136.16 | 136.39 | 7471600 | -0.4% |
| >>> | 2025-09-23 | 136.26 | 137.35 | 136.15 | 136.94 | 9903000 | 0.23% |
| >>> | 2025-09-22 | 136.19 | 137.26 | 135.89 | 136.63 | 9732700 | -0.02% |
| >>> | 2025-09-19 | 137.19 | 137.27 | 136.56 | 136.66 | 11280900 | -0.13% |
| >>> | 2025-09-18 | 136.58 | 137.31 | 136.27 | 136.84 | 11472900 | 0.19% |
| >>> | 2025-09-17 | 136.51 | 137.66 | 136.22 | 136.58 | 12501500 | 0.2% |
| >>> | 2025-09-16 | 136.04 | 136.76 | 135.92 | 136.31 | 12443800 | 0.0% |
| >>> | 2025-09-15 | 137.63 | 137.91 | 136.04 | 136.31 | 11233800 | -1.3% |
| >>> | 2025-09-12 | 139.23 | 139.81 | 138.10 | 138.11 | 11345400 | -1.15% |
| >>> | 2025-09-11 | 138.04 | 140.00 | 137.89 | 139.72 | 16470800 | 1.74% |
| >>> | 2025-09-10 | 138.51 | 138.51 | 136.81 | 137.33 | 13588300 | -0.91% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice