The average closing price for XLV in 2022 was $123.15. It was down 1.7% for the year. The latest price is $145.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $128.75 | $128.89 | $127.42 | $128.72 | 6,369,600 |
December 29 2022 | $128.59 | $129.86 | $128.30 | $129.19 | 6,297,337 |
December 28 2022 | $129.06 | $129.68 | $127.75 | $127.80 | 5,054,288 |
December 27 2022 | $129.21 | $129.31 | $128.12 | $128.63 | 7,050,478 |
December 23 2022 | $128.76 | $129.08 | $128.01 | $128.96 | 3,766,896 |
December 22 2022 | $128.35 | $128.92 | $127.22 | $128.89 | 5,483,301 |
December 21 2022 | $128.17 | $129.46 | $127.77 | $129.07 | 5,937,459 |
December 20 2022 | $127.46 | $127.88 | $126.70 | $127.39 | 4,815,535 |
December 19 2022 | $127.85 | $128.09 | $126.84 | $127.42 | 6,801,724 |
December 16 2022 | $128.80 | $128.89 | $127.19 | $127.89 | 10,843,900 |
December 15 2022 | $131.03 | $131.36 | $129.32 | $129.78 | 8,747,994 |
December 14 2022 | $131.94 | $133.32 | $131.09 | $132.21 | 10,882,240 |
December 13 2022 | $133.39 | $133.78 | $131.08 | $132.00 | 9,886,543 |
December 12 2022 | $130.29 | $131.59 | $130.29 | $131.59 | 5,669,673 |
December 09 2022 | $131.72 | $132.11 | $130.17 | $130.21 | 6,202,991 |
December 08 2022 | $130.94 | $132.05 | $130.69 | $131.90 | 6,765,133 |
December 07 2022 | $129.65 | $131.09 | $129.61 | $130.72 | 7,427,063 |
December 06 2022 | $130.40 | $130.81 | $129.01 | $129.65 | 8,171,529 |
December 05 2022 | $131.06 | $131.36 | $130.19 | $130.64 | 6,921,643 |
December 02 2022 | $130.24 | $132.08 | $130.24 | $131.91 | 7,779,758 |
December 01 2022 | $131.94 | $132.26 | $130.86 | $131.57 | 15,140,190 |
November 30 2022 | $128.32 | $131.27 | $127.64 | $131.19 | 9,377,430 |
November 29 2022 | $128.18 | $128.39 | $127.44 | $128.13 | 5,439,633 |
November 28 2022 | $129.03 | $129.79 | $128.20 | $128.45 | 5,026,871 |
November 25 2022 | $128.81 | $129.53 | $128.79 | $129.42 | 3,255,961 |
Daily pricing data for XLV dates back to 12/22/1998, and may be incomplete.