XLV has returned -1.4% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 11 2025 | $135.71 | $136.57 | $135.34 | $135.75 | 13,613,925 |
June 10 2025 | $134.27 | $136.09 | $134.25 | $135.68 | 11,487,370 |
June 09 2025 | $134.35 | $134.80 | $133.39 | $134.15 | 9,949,789 |
June 06 2025 | $133.81 | $134.84 | $133.79 | $134.38 | 9,151,400 |
June 05 2025 | $133.62 | $133.91 | $132.57 | $133.11 | 13,705,000 |
June 04 2025 | $133.43 | $134.33 | $133.29 | $133.29 | 9,986,100 |
June 03 2025 | $132.37 | $133.52 | $131.73 | $133.03 | 14,304,300 |
June 02 2025 | $132.30 | $132.78 | $131.11 | $132.72 | 11,845,000 |
May 30 2025 | $132.07 | $133.34 | $130.88 | $132.64 | 11,651,300 |
May 29 2025 | $131.68 | $132.76 | $131.29 | $132.36 | 10,670,300 |
May 28 2025 | $132.11 | $132.58 | $131.13 | $131.48 | 11,087,500 |
May 27 2025 | $131.43 | $132.39 | $131.16 | $132.16 | 12,304,000 |
May 23 2025 | $129.93 | $130.60 | $129.55 | $130.34 | 9,127,100 |
May 22 2025 | $130.63 | $131.24 | $129.98 | $130.55 | 12,722,600 |
May 21 2025 | $133.56 | $134.14 | $131.52 | $131.58 | 16,635,900 |
May 20 2025 | $134.40 | $135.09 | $134.19 | $134.70 | 11,644,500 |
May 19 2025 | $133.02 | $134.44 | $132.65 | $134.37 | 11,645,200 |
May 16 2025 | $130.70 | $133.14 | $130.31 | $133.09 | 12,901,800 |
May 15 2025 | $128.47 | $130.54 | $127.35 | $130.46 | 18,792,700 |
May 14 2025 | $132.28 | $132.55 | $128.68 | $128.77 | 19,579,500 |
May 13 2025 | $133.94 | $133.94 | $131.83 | $131.87 | 17,817,000 |
May 12 2025 | $132.88 | $136.13 | $132.64 | $135.96 | 15,211,100 |
May 09 2025 | $134.31 | $134.77 | $132.62 | $132.68 | 7,555,200 |
May 08 2025 | $134.41 | $135.33 | $133.69 | $134.14 | 10,558,100 |
May 07 2025 | $134.75 | $135.75 | $134.40 | $135.36 | 6,417,500 |
