Historical Data: XLV

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2024-07-11 146.33 147.74 146.15 147.35 7690151 0.7%
>>> 2024-07-10 145.11 146.34 144.79 146.32 5342300 0.95%
>>> 2024-07-09 144.56 145.02 143.70 144.95 8336610 0.49%
>>> 2024-07-08 144.57 144.97 143.88 144.25 4001500 -0.11%
>>> 2024-07-05 143.61 144.49 142.88 144.41 4845900 0.77%
>>> 2024-07-03 144.66 144.67 142.73 143.30 7654000 -0.76%
>>> 2024-07-02 144.41 144.62 143.59 144.40 7536100 -0.37%
>>> 2024-07-01 146.04 147.49 144.65 144.93 6562000 -0.56%
>>> 2024-06-28 146.41 147.02 145.10 145.75 7656800 -0.08%
>>> 2024-06-27 146.22 146.28 145.03 145.87 4637900 -0.16%
>>> 2024-06-26 146.37 146.63 145.77 146.11 4572700 -0.35%
>>> 2024-06-25 147.26 147.47 146.28 146.63 5171600 -0.31%
>>> 2024-06-24 146.83 147.61 146.45 147.09 6446100 0.19%
>>> 2024-06-21 146.59 147.12 146.24 146.81 8535400 0.28%
>>> 2024-06-20 145.47 146.59 145.27 146.40 6653600 0.33%
>>> 2024-06-18 145.89 146.40 145.60 145.92 4872600 0.13%
>>> 2024-06-17 145.26 145.96 144.96 145.73 4542800 -0.1%
>>> 2024-06-14 145.63 145.92 145.03 145.88 4109600 -0.03%
>>> 2024-06-13 145.51 146.17 144.58 145.93 4720600 -0.08%
>>> 2024-06-12 146.99 147.04 145.67 146.05 6522700 -0.21%
>>> 2024-06-11 146.86 146.86 145.73 146.36 5194000 -0.42%
>>> 2024-06-10 146.20 147.01 145.67 146.97 5397700 0.37%
>>> 2024-06-07 146.13 147.16 145.96 146.43 5222300 0.11%
>>> 2024-06-06 145.68 146.58 145.18 146.27 5425800 0.33%
>>> 2024-06-05 145.30 145.95 144.49 145.79 5373400 0.45%
>>> 2024-06-04 144.58 145.53 144.04 145.13 6964200 0.29%
>>> 2024-06-03 143.60 145.14 143.35 144.71 10303300 0.7%
>>> 2024-05-31 142.08 143.78 141.91 143.70 7945900 1.46%
>>> 2024-05-30 140.99 142.14 140.68 141.63 7395500 0.05%
>>> 2024-05-29 141.45 141.73 140.95 141.56 6838200 -0.78%
>>> 2024-05-28 144.10 144.10 142.07 142.67 8375100 -1.21%
>>> 2024-05-24 145.10 145.33 144.33 144.42 3948800 -0.34%
>>> 2024-05-23 146.27 146.28 144.81 144.91 5155900 -1.09%
>>> 2024-05-22 145.86 146.95 145.77 146.51 6831200 0.18%
>>> 2024-05-21 146.26 146.88 145.88 146.25 4048900 0.17%
>>> 2024-05-20 146.16 146.36 145.69 146.00 3890000 -0.21%
>>> 2024-05-17 146.00 146.34 145.44 146.31 7071600 0.19%
>>> 2024-05-16 145.89 146.44 145.62 146.03 6740800 -0.12%
>>> 2024-05-15 144.70 146.36 144.64 146.20 8433700 1.49%
>>> 2024-05-14 143.65 144.13 143.11 144.06 6198700 0.43%
>>> 2024-05-13 143.88 144.01 143.19 143.45 5351500 -0.1%
>>> 2024-05-10 143.49 144.09 143.39 143.59 6324900 0.2%
>>> 2024-05-09 142.25 143.38 142.23 143.30 6821800 0.86%
>>> 2024-05-08 142.86 142.88 141.90 142.08 5461100 -0.34%
>>> 2024-05-07 141.72 142.70 141.70 142.57 7720600 0.83%
>>> 2024-05-06 140.95 141.44 140.64 141.40 5605100 0.4%
>>> 2024-05-03 141.09 141.23 140.10 140.83 8539300 0.25%
>>> 2024-05-02 141.34 141.44 139.72 140.48 8425500 -0.07%
>>> 2024-05-01 139.71 141.84 139.55 140.58 10710200 0.18%
>>> 2024-04-30 140.90 141.20 140.23 140.33 9677700 -0.07%
>>> 2024-04-29 140.13 140.83 139.73 140.43 6388600 0.34%
>>> 2024-04-26 139.40 140.33 139.30 139.96 6013800 0.03%
>>> 2024-04-25 140.77 141.00 139.20 139.92 9693300 -0.67%
>>> 2024-04-24 140.99 141.15 140.22 140.86 7378600 -0.31%
>>> 2024-04-23 140.82 141.56 140.18 141.30 8615500 1.3%
>>> 2024-04-22 139.38 140.59 138.93 139.48 8531300 0.38%
>>> 2024-04-19 139.15 139.34 138.45 138.95 9667300 0.38%
>>> 2024-04-18 138.53 139.25 138.21 138.43 8105800 -0.01%
>>> 2024-04-17 139.49 139.62 138.22 138.44 8480100 -0.17%
>>> 2024-04-16 139.83 139.83 138.59 138.68 10170500 0.04%
>>> 2024-04-15 140.12 140.63 138.41 138.63 10383600 -0.2%
>>> 2024-04-12 140.28 140.29 138.46 138.91 13796300 -1.49%
>>> 2024-04-11 142.02 142.05 140.60 141.01 8153900 -0.41%
>>> 2024-04-10 141.84 142.24 141.10 141.59 13052700 -1.17%
>>> 2024-04-09 143.07 143.35 142.28 143.27 10534400 0.36%
>>> 2024-04-08 143.11 143.11 142.54 142.76 9128200 -0.32%
>>> 2024-04-05 141.73 143.69 141.61 143.22 9073100 0.89%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice