The closing price for XLV between 2020 and 2024 was $137.57, on December 31. It was up 45.8% in that time. The latest price is $144.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $146.66 | $146.91 | $135.33 | $137.57 | 159,104,800 |
November 2024 | $146.78 | $150.26 | $139.63 | $146.75 | 148,040,894 |
October 2024 | $153.45 | $154.32 | $144.96 | $146.21 | 149,226,152 |
September 2024 | $155.59 | $158.33 | $151.54 | $153.33 | 131,966,594 |
August 2024 | $149.17 | $155.99 | $144.35 | $155.91 | 162,561,958 |
July 2024 | $144.84 | $150.29 | $141.56 | $148.40 | 156,439,525 |
June 2024 | $141.87 | $146.40 | $141.62 | $144.55 | 112,296,994 |
May 2024 | $138.02 | $145.17 | $137.86 | $141.96 | 147,835,928 |
April 2024 | $145.86 | $145.95 | $136.54 | $138.64 | 206,143,647 |
March 2024 | $142.88 | $146.44 | $142.25 | $145.95 | 157,788,836 |
February 2024 | $138.35 | $145.95 | $137.68 | $142.56 | 172,920,587 |
January 2024 | $133.91 | $139.53 | $133.84 | $138.19 | 179,722,382 |
December 2023 | $128.50 | $134.56 | $128.41 | $134.25 | 135,863,087 |
November 2023 | $121.90 | $128.75 | $121.68 | $128.68 | 191,856,885 |
October 2023 | $125.76 | $129.28 | $120.14 | $122.05 | 254,603,153 |
September 2023 | $131.02 | $131.02 | $125.58 | $126.16 | 172,105,895 |
August 2023 | $130.62 | $133.25 | $128.90 | $130.01 | 217,450,034 |
July 2023 | $129.17 | $133.56 | $125.83 | $130.93 | 183,583,020 |
June 2023 | $124.36 | $129.84 | $123.40 | $129.54 | 188,889,067 |
May 2023 | $129.97 | $131.12 | $122.51 | $124.25 | 210,200,323 |
April 2023 | $125.93 | $132.00 | $125.58 | $129.79 | 157,242,715 |
March 2023 | $122.53 | $125.90 | $119.67 | $125.83 | 267,708,261 |
February 2023 | $129.12 | $130.52 | $123.02 | $123.12 | 158,178,548 |
January 2023 | $131.63 | $132.22 | $127.27 | $129.12 | 144,400,173 |
December 2022 | $134.82 | $136.70 | $129.46 | $131.53 | 156,015,275 |
Daily pricing data for XLV dates back to 12/22/1998, and may be incomplete.
