Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 149.96 | 0.84 | 0.56% | 149.10 | 150.93 | 149.01 | 6,167,936 |
| Jul 25 2024 | 149.12 | -0.75 | -0.50% | 149.42 | 151.53 | 148.96 | 11,091,845 |
| Jul 24 2024 | 149.87 | 1.24 | 0.83% | 148.71 | 150.055 | 148.21 | 6,721,846 |
| Jul 23 2024 | 148.63 | -0.09 | -0.06% | 149.33 | 149.42 | 148.465 | 3,519,996 |
| Jul 22 2024 | 148.72 | 0.85 | 0.57% | 148.62 | 148.99 | 147.88 | 5,078,122 |
| Jul 19 2024 | 147.87 | 0.75 | 0.51% | 147.86 | 148.58 | 147.28 | 5,862,881 |
| Jul 18 2024 | 147.12 | -3.42 | -2.27% | 149.58 | 150.56 | 146.86 | 10,825,534 |
| Jul 17 2024 | 150.54 | 0.68 | 0.45% | 148.83 | 151.33 | 148.64 | 10,267,089 |
| Jul 16 2024 | 149.86 | 2.11 | 1.43% | 148.64 | 149.89 | 148.31 | 6,822,210 |
| Jul 15 2024 | 147.75 | -0.52 | -0.35% | 148.84 | 148.98 | 147.53 | 5,523,294 |
| Jul 12 2024 | 148.27 | 0.92 | 0.62% | 147.85 | 148.885 | 147.74 | 6,467,838 |
| Jul 11 2024 | 147.35 | 1.03 | 0.70% | 146.33 | 147.74 | 146.15 | 7,492,975 |
| Jul 10 2024 | 146.32 | 1.37 | 0.95% | 145.11 | 146.34 | 144.79 | 5,096,141 |
| Jul 09 2024 | 144.95 | 0.70 | 0.49% | 144.56 | 145.03 | 143.70 | 8,282,027 |
| Jul 08 2024 | 144.25 | -0.16 | -0.11% | 144.57 | 144.97 | 143.88 | 3,885,741 |
| Jul 05 2024 | 144.41 | 1.11 | 0.77% | 143.61 | 144.49 | 142.88 | 4,722,236 |
| Jul 03 2024 | 143.30 | -1.10 | -0.76% | 144.66 | 144.67 | 142.73 | 7,653,967 |
| Jul 02 2024 | 144.40 | -0.53 | -0.37% | 144.41 | 144.62 | 143.59 | 7,385,733 |
| Jul 01 2024 | 144.93 | -0.94 | -0.64% | 146.04 | 147.485 | 144.6542 | 6,414,723 |
| Jun 28 2024 | 145.87 | 0.00 | 0.00% | 145.87 | 145.87 | 145.87 | 0 |
| Jun 27 2024 | 145.87 | -0.24 | -0.16% | 146.22 | 146.28 | 145.03 | 4,516,491 |
| Jun 26 2024 | 146.11 | -0.52 | -0.35% | 146.37 | 146.625 | 145.77 | 4,492,497 |
| Jun 25 2024 | 146.63 | -0.46 | -0.31% | 147.26 | 147.465 | 146.275 | 4,535,466 |
| Jun 24 2024 | 147.09 | 0.28 | 0.19% | 146.83 | 147.61 | 146.45 | 6,403,083 |
| Jun 21 2024 | 146.81 | 0.41 | 0.28% | 146.59 | 147.12 | 146.235 | 8,102,327 |
| Jun 20 2024 | 146.40 | 0.48 | 0.33% | 145.47 | 146.59 | 145.27 | 6,564,511 |
| Jun 18 2024 | 145.92 | 0.19 | 0.13% | 145.89 | 146.40 | 145.60 | 4,605,032 |
| Jun 17 2024 | 145.73 | -0.15 | -0.10% | 145.26 | 145.955 | 144.96 | 4,485,644 |
| Jun 14 2024 | 145.88 | -0.05 | -0.03% | 145.63 | 145.92 | 145.025 | 4,041,207 |
| Jun 13 2024 | 145.93 | -0.12 | -0.08% | 145.51 | 146.17 | 144.58 | 4,627,026 |
| Jun 12 2024 | 146.05 | -0.31 | -0.21% | 146.99 | 147.04 | 145.67 | 6,457,582 |
| Jun 11 2024 | 146.36 | -0.61 | -0.42% | 146.86 | 146.86 | 145.73 | 4,826,435 |
| Jun 10 2024 | 146.97 | 0.54 | 0.37% | 146.20 | 147.005 | 145.67 | 5,335,072 |
| Jun 07 2024 | 146.43 | 0.16 | 0.11% | 146.13 | 147.16 | 145.96 | 5,157,276 |
| Jun 06 2024 | 146.27 | 0.48 | 0.33% | 145.68 | 146.58 | 145.18 | 5,303,797 |
| Jun 05 2024 | 145.79 | 0.66 | 0.45% | 145.30 | 145.945 | 144.49 | 5,285,920 |
| Jun 04 2024 | 145.13 | 0.42 | 0.29% | 144.58 | 145.53 | 144.04 | 6,821,647 |
| Jun 03 2024 | 144.71 | 1.01 | 0.70% | 143.60 | 145.135 | 143.35 | 10,155,657 |
| May 31 2024 | 143.70 | 2.07 | 1.46% | 142.08 | 143.775 | 141.91 | 7,787,685 |
| May 30 2024 | 141.63 | 0.07 | 0.05% | 140.99 | 142.14 | 140.675 | 7,197,748 |
| May 29 2024 | 141.56 | -1.11 | -0.78% | 141.45 | 141.73 | 140.95 | 6,591,133 |
| May 28 2024 | 142.67 | -1.75 | -1.21% | 144.10 | 144.10 | 142.07 | 7,781,729 |
| May 24 2024 | 144.42 | -0.49 | -0.34% | 145.10 | 145.33 | 144.33 | 3,834,719 |
| May 23 2024 | 144.91 | -1.60 | -1.09% | 146.27 | 146.2801 | 144.805 | 5,006,258 |
| May 22 2024 | 146.51 | 0.26 | 0.18% | 145.86 | 146.945 | 145.77 | 6,733,238 |
| May 21 2024 | 146.25 | 0.25 | 0.17% | 146.26 | 146.88 | 145.88 | 3,953,074 |
| May 20 2024 | 146.00 | -0.31 | -0.21% | 146.16 | 146.3551 | 145.69 | 3,527,087 |
| May 17 2024 | 146.31 | 0.28 | 0.19% | 146.00 | 146.34 | 145.44 | 6,752,466 |
| May 16 2024 | 146.03 | -0.17 | -0.12% | 145.89 | 146.44 | 145.62 | 5,967,174 |
| May 15 2024 | 146.20 | 2.14 | 1.49% | 144.70 | 146.36 | 144.64 | 8,279,781 |
| May 14 2024 | 144.06 | 0.61 | 0.43% | 143.65 | 144.13 | 143.11 | 6,125,196 |
| May 13 2024 | 143.45 | -0.14 | -0.10% | 143.88 | 144.01 | 143.19 | 4,711,651 |
| May 10 2024 | 143.59 | 0.29 | 0.20% | 143.49 | 144.09 | 143.39 | 6,175,534 |
| May 09 2024 | 143.30 | 1.22 | 0.86% | 142.25 | 143.38 | 142.23 | 6,591,959 |
| May 08 2024 | 142.08 | -0.49 | -0.34% | 142.86 | 142.88 | 141.90 | 5,365,966 |
| May 07 2024 | 142.57 | 1.17 | 0.83% | 141.72 | 142.695 | 141.70 | 7,559,052 |
| May 06 2024 | 141.40 | 0.57 | 0.40% | 140.95 | 141.435 | 140.64 | 5,511,502 |
| May 03 2024 | 140.83 | 0.35 | 0.25% | 141.09 | 141.23 | 140.10 | 8,344,441 |
| May 02 2024 | 140.48 | -0.10 | -0.07% | 141.34 | 141.44 | 139.72 | 8,264,506 |
| May 01 2024 | 140.58 | 0.25 | 0.18% | 139.71 | 141.84 | 139.55 | 10,629,733 |
| Apr 30 2024 | 140.33 | -0.10 | -0.07% | 140.90 | 141.20 | 140.23 | 9,220,537 |
| Apr 29 2024 | 140.43 | 0.47 | 0.34% | 140.13 | 140.83 | 139.73 | 6,321,783 |
