The highest closing price for XLV last month was $158.77, last Tuesday. It was up 9.4% for the month. The latest price is $153.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $158.20 | $158.25 | $157.16 | $157.65 | 8,559,700 |
November 26 2025 | $158.42 | $158.95 | $158.16 | $158.42 | 12,398,900 |
November 25 2025 | $155.77 | $158.89 | $155.77 | $158.77 | 17,298,600 |
November 24 2025 | $155.14 | $156.16 | $154.48 | $155.26 | 17,928,400 |
November 21 2025 | $151.79 | $155.71 | $151.71 | $154.61 | 25,526,100 |
November 20 2025 | $152.49 | $153.34 | $151.12 | $151.42 | 25,278,500 |
November 19 2025 | $152.48 | $152.93 | $151.57 | $152.33 | 17,352,600 |
November 18 2025 | $151.75 | $153.13 | $151.15 | $152.59 | 24,494,200 |
November 17 2025 | $151.34 | $153.32 | $151.14 | $151.70 | 17,516,500 |
November 14 2025 | $152.22 | $152.92 | $151.19 | $151.83 | 15,468,900 |
November 13 2025 | $152.04 | $154.52 | $151.86 | $152.74 | 21,807,600 |
November 12 2025 | $150.99 | $153.16 | $150.72 | $152.82 | 17,847,500 |
November 11 2025 | $147.60 | $150.82 | $147.60 | $150.68 | 12,659,500 |
November 10 2025 | $145.79 | $147.43 | $145.72 | $147.28 | 12,305,900 |
November 07 2025 | $145.84 | $146.15 | $144.72 | $146.14 | 14,522,900 |
November 06 2025 | $145.14 | $146.11 | $144.94 | $145.94 | 14,395,800 |
November 05 2025 | $144.63 | $146.26 | $144.38 | $145.66 | 13,154,600 |
November 04 2025 | $143.77 | $145.49 | $143.49 | $145.10 | 14,182,200 |
November 03 2025 | $144.07 | $144.56 | $142.83 | $144.45 | 12,279,300 |
Daily pricing data for XLV dates back to 12/22/1998, and may be incomplete.
