The highest closing price for XLV last month was $144.30, on April 2. It was down 3.4% for the month. The latest price is $134.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $139.55 | $140.79 | $138.26 | $140.47 | 6,827,800 |
April 29 2025 | $138.42 | $139.97 | $137.73 | $139.28 | 7,811,900 |
April 28 2025 | $138.24 | $139.04 | $137.40 | $138.60 | 5,803,300 |
April 25 2025 | $137.59 | $138.20 | $135.88 | $138.05 | 6,438,400 |
April 24 2025 | $135.95 | $137.54 | $135.12 | $137.39 | 5,433,000 |
April 23 2025 | $136.54 | $137.93 | $135.13 | $135.73 | 9,503,200 |
April 22 2025 | $133.64 | $135.28 | $133.14 | $135.06 | 8,012,500 |
April 21 2025 | $135.19 | $135.36 | $131.56 | $132.57 | 6,456,000 |
April 17 2025 | $135.34 | $136.57 | $135.10 | $135.49 | 9,660,600 |
April 16 2025 | $138.12 | $138.62 | $135.64 | $136.29 | 8,150,700 |
April 15 2025 | $139.00 | $139.04 | $137.29 | $137.69 | 6,239,000 |
April 14 2025 | $138.21 | $139.04 | $136.96 | $138.54 | 7,437,200 |
April 11 2025 | $135.15 | $137.76 | $133.65 | $136.87 | 10,755,600 |
April 10 2025 | $137.70 | $137.74 | $131.33 | $134.89 | 21,957,400 |
April 09 2025 | $130.13 | $139.24 | $129.68 | $138.76 | 39,444,700 |
April 08 2025 | $139.43 | $139.44 | $131.28 | $132.98 | 20,860,400 |
April 07 2025 | $131.71 | $137.37 | $129.66 | $134.47 | 29,940,300 |
April 04 2025 | $141.14 | $141.71 | $135.23 | $135.28 | 21,341,100 |
April 03 2025 | $143.76 | $145.19 | $143.05 | $143.13 | 10,990,600 |
April 02 2025 | $142.77 | $144.40 | $142.19 | $144.30 | 6,392,700 |
April 01 2025 | $145.48 | $145.48 | $142.90 | $143.34 | 9,906,100 |
Daily pricing data for XLV dates back to 12/22/1998, and may be incomplete.
