XLV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 03 2025 | 138.96 | 1.35 | 0.98% | 137.89 | 139.3499 | 137.74 | 7,455,149 |
Jan 02 2025 | 137.61 | 0.04 | 0.03% | 138.26 | 138.77 | 137.12 | 8,165,124 |
Dec 31 2024 | 137.57 | 0.33 | 0.24% | 137.58 | 138.12 | 136.785 | 6,512,361 |
Dec 30 2024 | 137.24 | -1.71 | -1.23% | 138.15 | 138.16 | 136.73 | 6,409,574 |
Dec 27 2024 | 138.95 | -0.65 | -0.47% | 138.83 | 139.81 | 138.36 | 5,883,141 |
Dec 26 2024 | 139.60 | 0.28 | 0.20% | 138.83 | 139.7199 | 138.68 | 4,619,196 |
Dec 24 2024 | 139.32 | 0.57 | 0.41% | 138.63 | 139.325 | 138.04 | 3,139,253 |
Dec 23 2024 | 138.75 | 0.75 | 0.54% | 137.60 | 138.945 | 136.99 | 7,710,122 |
Dec 20 2024 | 138.00 | 1.72 | 1.26% | 137.49 | 139.295 | 137.05 | 11,787,560 |
Dec 19 2024 | 136.28 | -1.04 | -0.76% | 137.06 | 137.80 | 135.945 | 11,239,216 |
Dec 18 2024 | 137.32 | -1.89 | -1.36% | 139.12 | 140.04 | 137.225 | 14,114,263 |
Dec 17 2024 | 139.21 | -0.10 | -0.07% | 138.70 | 140.24 | 138.63 | 10,061,227 |
Dec 16 2024 | 139.31 | -1.68 | -1.19% | 140.88 | 141.65 | 139.20 | 9,245,275 |
Dec 13 2024 | 140.99 | -0.02 | -0.01% | 140.83 | 141.45 | 140.1299 | 7,138,964 |
Dec 12 2024 | 141.01 | -1.13 | -0.79% | 142.17 | 142.54 | 140.91 | 5,734,700 |
Dec 11 2024 | 142.14 | -1.96 | -1.36% | 143.52 | 143.63 | 142.105 | 6,708,134 |
Dec 10 2024 | 144.10 | -0.60 | -0.41% | 144.99 | 145.10 | 143.615 | 7,026,057 |
Dec 09 2024 | 144.70 | 0.42 | 0.29% | 144.42 | 145.09 | 143.92 | 5,886,172 |
Dec 06 2024 | 144.28 | -0.82 | -0.57% | 145.29 | 145.46 | 144.105 | 6,274,924 |
Dec 05 2024 | 145.10 | -1.64 | -1.12% | 146.09 | 146.245 | 144.83 | 8,774,928 |
Dec 04 2024 | 146.74 | -0.08 | -0.05% | 147.08 | 147.58 | 146.36 | 5,285,688 |
Dec 03 2024 | 146.82 | -0.33 | -0.22% | 147.14 | 147.43 | 146.74 | 4,122,523 |
Dec 02 2024 | 147.15 | -0.26 | -0.18% | 147.32 | 147.35 | 146.39 | 5,982,896 |
Nov 29 2024 | 147.41 | 0.46 | 0.31% | 146.94 | 147.79 | 146.80 | 3,449,131 |
Nov 27 2024 | 146.95 | 0.78 | 0.53% | 146.31 | 147.7552 | 146.31 | 5,759,930 |
Nov 26 2024 | 146.17 | 0.78 | 0.54% | 145.83 | 146.33 | 144.69 | 5,868,958 |
Nov 25 2024 | 145.39 | 1.23 | 0.85% | 144.81 | 145.85 | 144.81 | 5,788,222 |
Nov 22 2024 | 144.16 | 0.13 | 0.09% | 144.33 | 145.02 | 143.935 | 5,831,192 |
Nov 21 2024 | 144.03 | 1.15 | 0.80% | 142.88 | 144.23 | 142.14 | 7,787,642 |
Nov 20 2024 | 142.88 | 1.67 | 1.18% | 141.51 | 143.08 | 141.31 | 9,073,648 |
Nov 19 2024 | 141.21 | -0.73 | -0.51% | 140.65 | 141.61 | 140.26 | 5,950,499 |
Nov 18 2024 | 141.94 | 0.10 | 0.07% | 141.47 | 142.09 | 141.31 | 7,500,834 |
Nov 15 2024 | 141.84 | -2.68 | -1.85% | 143.72 | 143.80 | 141.57 | 13,773,449 |
Nov 14 2024 | 144.52 | -2.31 | -1.57% | 146.58 | 146.59 | 144.36 | 7,663,147 |
Nov 13 2024 | 146.83 | -0.39 | -0.26% | 147.16 | 147.60 | 146.675 | 6,888,653 |
Nov 12 2024 | 147.22 | -2.08 | -1.39% | 149.06 | 149.31 | 147.185 | 6,981,988 |
Nov 11 2024 | 149.30 | -0.88 | -0.59% | 149.85 | 150.60 | 149.08 | 5,899,173 |
Nov 08 2024 | 150.18 | 1.07 | 0.72% | 149.31 | 150.945 | 149.14 | 8,435,998 |
Nov 07 2024 | 149.11 | 1.07 | 0.72% | 148.93 | 149.29 | 148.21 | 8,332,986 |
Nov 06 2024 | 148.04 | 0.19 | 0.13% | 150.67 | 150.88 | 147.35 | 10,365,701 |
Nov 05 2024 | 147.85 | 1.08 | 0.74% | 146.48 | 147.88 | 145.94 | 4,846,522 |
Nov 04 2024 | 146.77 | -0.97 | -0.66% | 147.38 | 148.09 | 146.48 | 5,786,413 |
Nov 01 2024 | 147.74 | 0.87 | 0.59% | 147.44 | 148.47 | 147.44 | 6,594,691 |
Oct 31 2024 | 146.87 | -1.25 | -0.84% | 147.24 | 147.93 | 146.84 | 6,483,073 |
Oct 30 2024 | 148.12 | -0.28 | -0.19% | 146.14 | 148.17 | 145.62 | 8,777,267 |
Oct 29 2024 | 148.40 | -0.41 | -0.28% | 148.71 | 149.32 | 148.33 | 7,205,491 |
Oct 28 2024 | 148.81 | 0.22 | 0.15% | 149.01 | 149.49 | 148.62 | 4,615,981 |
Oct 25 2024 | 148.59 | -0.82 | -0.55% | 149.92 | 150.00 | 148.42 | 5,236,624 |
Oct 24 2024 | 149.41 | -0.99 | -0.66% | 150.40 | 151.005 | 149.37 | 4,954,935 |
Oct 23 2024 | 150.40 | -0.71 | -0.47% | 150.70 | 150.93 | 149.60 | 4,728,638 |
Oct 22 2024 | 151.11 | -0.22 | -0.15% | 150.53 | 151.39 | 150.40 | 4,939,419 |
Oct 21 2024 | 151.33 | -1.80 | -1.18% | 152.73 | 153.14 | 151.18 | 4,712,077 |
Oct 18 2024 | 153.13 | 0.74 | 0.49% | 152.50 | 153.495 | 152.06 | 9,709,059 |
Oct 17 2024 | 152.39 | -0.89 | -0.58% | 152.77 | 153.02 | 152.29 | 5,332,599 |
Oct 16 2024 | 153.28 | 0.43 | 0.28% | 152.65 | 153.6059 | 152.24 | 4,432,647 |
Oct 15 2024 | 152.85 | -1.89 | -1.22% | 152.67 | 154.585 | 152.51 | 8,791,254 |
Oct 14 2024 | 154.74 | 0.85 | 0.55% | 154.06 | 155.015 | 153.53 | 4,454,171 |
Oct 11 2024 | 153.89 | 1.12 | 0.73% | 153.25 | 154.07 | 153.03 | 8,827,837 |
Oct 10 2024 | 152.77 | -0.57 | -0.37% | 153.34 | 153.36 | 152.395 | 4,099,815 |
Oct 09 2024 | 153.34 | 1.55 | 1.02% | 151.93 | 153.46 | 151.57 | 7,778,045 |
Oct 08 2024 | 151.79 | 0.82 | 0.54% | 151.37 | 152.03 | 151.24 | 4,208,009 |
Oct 07 2024 | 150.97 | -0.67 | -0.44% | 151.65 | 152.11 | 150.685 | 5,610,377 |