The closing price for XLV between 2021 and 2024 is $146.17, yesterday. It is up 36% in that time. The latest price is $146.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 25 2024 | $144.81 | $146.33 | $144.69 | $146.17 | 12,762,689 |
Week of November 18 2024 | $141.47 | $145.02 | $140.26 | $144.16 | 37,765,500 |
Week of November 11 2024 | $149.85 | $150.60 | $141.57 | $141.84 | 41,258,200 |
Week of November 04 2024 | $147.38 | $150.95 | $145.94 | $150.18 | 39,789,500 |
Week of October 28 2024 | $149.01 | $149.49 | $145.62 | $147.74 | 35,075,900 |
Week of October 21 2024 | $152.73 | $153.14 | $148.42 | $148.59 | 25,283,800 |
Week of October 14 2024 | $154.06 | $155.01 | $152.06 | $153.13 | 33,672,500 |
Week of October 07 2024 | $151.65 | $154.07 | $150.69 | $153.89 | 32,228,900 |
Week of September 30 2024 | $152.81 | $154.35 | $150.88 | $151.64 | 37,093,500 |
Week of September 23 2024 | $155.19 | $155.21 | $152.23 | $153.02 | 31,183,735 |
Week of September 16 2024 | $156.40 | $157.00 | $154.18 | $154.70 | 33,400,090 |
Week of September 09 2024 | $153.77 | $156.06 | $152.28 | $155.58 | 29,340,262 |
Week of September 02 2024 | $156.30 | $159.05 | $153.06 | $153.38 | 30,807,223 |
Week of August 26 2024 | $155.02 | $156.70 | $154.48 | $156.62 | 24,729,278 |
Week of August 19 2024 | $152.31 | $154.98 | $152.22 | $154.87 | 24,159,595 |
Week of August 12 2024 | $149.78 | $152.55 | $148.43 | $152.30 | 25,147,177 |
Week of August 05 2024 | $147.95 | $149.80 | $145.00 | $149.42 | 62,425,898 |
Week of July 29 2024 | $149.42 | $151.21 | $148.07 | $150.30 | 50,014,778 |
Week of July 22 2024 | $148.07 | $150.97 | $147.33 | $149.40 | 33,115,629 |
Week of July 15 2024 | $148.29 | $150.77 | $146.31 | $147.32 | 40,821,179 |
Week of July 08 2024 | $144.03 | $148.33 | $143.17 | $147.72 | 31,988,717 |
Week of July 01 2024 | $145.50 | $146.94 | $142.20 | $143.87 | 26,599,232 |
Week of June 24 2024 | $146.28 | $147.06 | $144.49 | $145.21 | 28,485,367 |
Week of June 17 2024 | $144.16 | $146.00 | $143.86 | $145.69 | 24,582,414 |
Week of June 10 2024 | $145.09 | $145.92 | $143.48 | $144.77 | 25,945,130 |
Daily pricing data for XLV dates back to 12/22/1998, and may be incomplete.
