Historical Data: XLV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 135.23 | 135.47 | 132.48 | 132.60 | 17091457 | -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 | 17670000 | 0.61% |
| >>> | 2025-07-09 | 135.25 | 135.92 | 134.42 | 135.49 | 13960000 | 0.39% |
| >>> | 2025-07-08 | 134.26 | 136.22 | 134.01 | 134.97 | 19490000 | 0.45% |
| >>> | 2025-07-07 | 135.45 | 135.45 | 133.65 | 134.36 | 14050000 | -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% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice