The highest closing price for XLV last month was $149.67, on April 8. It was down 0.8% for the month. The latest price is $145.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $143.68 | $146.29 | $143.66 | $145.99 | 12,587,800 |
April 29 2026 | $142.26 | $143.25 | $141.97 | $142.84 | 11,885,500 |
April 28 2026 | $144.57 | $144.86 | $143.28 | $143.84 | 8,612,400 |
April 27 2026 | $143.68 | $145.21 | $143.42 | $143.46 | 6,571,900 |
April 24 2026 | $145.24 | $145.53 | $143.68 | $144.18 | 7,969,700 |
April 23 2026 | $146.20 | $146.77 | $145.16 | $146.24 | 7,612,000 |
April 22 2026 | $146.51 | $147.58 | $146.01 | $146.38 | 8,316,900 |
April 21 2026 | $148.29 | $148.56 | $145.88 | $145.92 | 8,735,300 |
April 20 2026 | $148.45 | $148.74 | $147.15 | $147.42 | 6,325,700 |
April 17 2026 | $147.37 | $149.12 | $147.36 | $148.80 | 8,338,100 |
April 16 2026 | $147.19 | $148.20 | $146.29 | $146.61 | 9,072,300 |
April 15 2026 | $148.86 | $149.21 | $146.89 | $147.77 | 6,669,200 |
April 14 2026 | $147.38 | $149.60 | $147.24 | $148.83 | 7,722,300 |
April 13 2026 | $146.88 | $148.05 | $146.24 | $147.97 | 6,182,800 |
April 10 2026 | $149.78 | $149.84 | $147.11 | $147.31 | 6,217,800 |
April 09 2026 | $148.83 | $150.22 | $148.30 | $149.33 | 6,406,400 |
April 08 2026 | $148.20 | $149.70 | $147.50 | $149.67 | 8,130,700 |
April 07 2026 | $146.91 | $146.91 | $144.88 | $146.57 | 10,263,400 |
April 06 2026 | $146.28 | $147.14 | $145.76 | $146.28 | 7,272,600 |
April 02 2026 | $146.93 | $148.36 | $146.27 | $146.81 | 11,087,900 |
April 01 2026 | $147.22 | $148.76 | $146.95 | $147.73 | 16,899,200 |
Daily pricing data for XLV dates back to 12/22/1998, and may be incomplete.