ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

XLV Health Care Select Sector

139.2199
1.61 (1.17%)
Jan 03 2025 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock