The closing price for XLV between 2014 and 2024 is $146.17, yesterday. It is up 214% in that time. The latest price is $146.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $147.44 | $150.95 | $140.26 | $146.17 | 138,472,789 |
October 2024 | $154.14 | $155.01 | $145.62 | $146.87 | 149,223,900 |
September 2024 | $156.30 | $159.05 | $152.23 | $154.02 | 131,965,110 |
August 2024 | $149.84 | $156.70 | $145.00 | $156.62 | 162,561,958 |
July 2024 | $145.50 | $150.97 | $142.20 | $149.07 | 156,439,525 |
June 2024 | $142.51 | $147.06 | $142.26 | $145.21 | 112,296,994 |
May 2024 | $138.65 | $145.83 | $138.49 | $142.61 | 147,835,928 |
April 2024 | $146.52 | $146.61 | $137.16 | $139.26 | 206,143,647 |
March 2024 | $143.53 | $147.10 | $142.90 | $146.61 | 157,788,836 |
February 2024 | $138.98 | $146.61 | $138.31 | $143.20 | 172,920,587 |
January 2024 | $134.52 | $140.17 | $134.45 | $138.81 | 179,722,382 |
December 2023 | $129.09 | $135.17 | $128.99 | $134.86 | 135,863,087 |
November 2023 | $122.45 | $129.34 | $122.24 | $129.26 | 191,856,885 |
October 2023 | $126.33 | $129.86 | $120.68 | $122.60 | 254,603,153 |
September 2023 | $131.61 | $131.61 | $126.15 | $126.73 | 172,105,895 |
August 2023 | $131.22 | $133.85 | $129.49 | $130.60 | 217,450,034 |
July 2023 | $129.76 | $134.16 | $126.40 | $131.52 | 183,583,020 |
June 2023 | $124.93 | $130.43 | $123.96 | $130.13 | 188,889,067 |
May 2023 | $130.56 | $131.71 | $123.07 | $124.81 | 210,200,323 |
April 2023 | $126.50 | $132.60 | $126.15 | $130.37 | 157,242,715 |
March 2023 | $123.09 | $126.47 | $120.21 | $126.40 | 267,708,261 |
February 2023 | $129.70 | $131.11 | $123.57 | $123.68 | 158,178,548 |
January 2023 | $132.23 | $132.82 | $127.85 | $129.70 | 144,400,173 |
December 2022 | $135.43 | $137.31 | $130.04 | $132.12 | 156,015,275 |
November 2022 | $128.73 | $134.74 | $124.66 | $134.65 | 161,546,124 |
Daily pricing data for XLV dates back to 12/22/1998, and may be incomplete.
