Historical Data: XLV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 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% |
| >>> | 2025-02-24 | 146.59 | 148.22 | 146.27 | 147.62 | 7560000 | 0.81% |
| >>> | 2025-02-21 | 145.48 | 147.14 | 145.34 | 146.43 | 8650000 | -0.54% |
| >>> | 2025-02-20 | 146.19 | 147.30 | 146.10 | 147.22 | 6260000 | 0.56% |
| >>> | 2025-02-19 | 144.53 | 146.44 | 144.50 | 146.40 | 6300000 | 1.3% |
| >>> | 2025-02-18 | 143.92 | 144.89 | 143.84 | 144.52 | 11370000 | -0.19% |
| >>> | 2025-02-14 | 146.50 | 146.70 | 144.80 | 144.80 | 5300000 | -1.09% |
| >>> | 2025-02-13 | 146.11 | 146.71 | 145.16 | 146.39 | 6290000 | 0.39% |
| >>> | 2025-02-12 | 145.68 | 146.61 | 145.37 | 145.82 | 7570000 | -0.14% |
| >>> | 2025-02-11 | 145.88 | 146.32 | 145.44 | 146.03 | 6640000 | -0.18% |
| >>> | 2025-02-10 | 146.60 | 146.65 | 145.46 | 146.30 | 7370000 | -0.09% |
| >>> | 2025-02-07 | 147.33 | 147.92 | 146.32 | 146.43 | 11200000 | -0.47% |
| >>> | 2025-02-06 | 148.15 | 148.46 | 146.90 | 147.12 | 12420000 | -0.9% |
| >>> | 2025-02-05 | 147.40 | 148.72 | 147.10 | 148.45 | 10040000 | 0.96% |
| >>> | 2025-02-04 | 145.82 | 147.20 | 145.59 | 147.04 | 11760000 | -0.27% |
| >>> | 2025-02-03 | 145.98 | 148.16 | 145.94 | 147.44 | 13000000 | 0.39% |
| >>> | 2025-01-31 | 147.58 | 148.59 | 146.82 | 146.87 | 9210000 | -0.32% |
| >>> | 2025-01-30 | 146.25 | 147.75 | 146.24 | 147.34 | 7710000 | 1.15% |
| >>> | 2025-01-29 | 146.09 | 146.58 | 145.30 | 145.66 | 8160000 | -0.59% |
| >>> | 2025-01-28 | 147.54 | 147.74 | 146.48 | 146.52 | 9690000 | -0.7% |
| >>> | 2025-01-27 | 145.10 | 147.58 | 144.97 | 147.55 | 12310000 | 2.25% |
| >>> | 2025-01-24 | 143.44 | 144.61 | 143.27 | 144.31 | 8130000 | 0.16% |
| >>> | 2025-01-23 | 142.57 | 144.10 | 141.87 | 144.08 | 8030000 | 1.34% |
| >>> | 2025-01-22 | 141.80 | 142.63 | 141.13 | 142.18 | 8190000 | -0.22% |
| >>> | 2025-01-21 | 140.92 | 142.51 | 140.90 | 142.50 | 7260000 | 1.66% |
| >>> | 2025-01-17 | 140.94 | 141.40 | 140.18 | 140.18 | 7670000 | -0.67% |
| >>> | 2025-01-16 | 140.13 | 141.34 | 139.58 | 141.13 | 8510000 | 0.4% |
| >>> | 2025-01-15 | 140.39 | 141.24 | 139.77 | 140.57 | 11390000 | 0.41% |
| >>> | 2025-01-14 | 141.27 | 141.27 | 138.88 | 140.00 | 10280000 | -1.03% |
| >>> | 2025-01-13 | 139.79 | 141.82 | 139.67 | 141.46 | 9420000 | 1.3% |
| >>> | 2025-01-10 | 139.95 | 140.95 | 139.36 | 139.64 | 10340000 | -0.56% |
| >>> | 2025-01-08 | 139.97 | 140.64 | 138.69 | 140.43 | 7830000 | 0.52% |
| >>> | 2025-01-07 | 139.36 | 140.93 | 139.36 | 139.71 | 12640000 | 0.5% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice