The closing price for XLV between 2014 and 2024 was $135.77, on December 31. It was up 197% in that time. The latest price is $144.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $144.73 | $144.99 | $133.56 | $135.77 | 159,105,603 |
November 2024 | $144.85 | $148.30 | $137.80 | $144.82 | 148,040,894 |
October 2024 | $151.44 | $152.29 | $143.06 | $144.29 | 149,226,152 |
September 2024 | $153.55 | $156.26 | $149.56 | $151.32 | 131,966,594 |
August 2024 | $147.21 | $153.95 | $142.45 | $153.87 | 162,561,958 |
July 2024 | $142.94 | $148.32 | $139.70 | $146.46 | 156,439,525 |
June 2024 | $140.01 | $144.48 | $139.76 | $142.66 | 112,296,994 |
May 2024 | $136.21 | $143.27 | $136.06 | $140.10 | 147,835,928 |
April 2024 | $143.95 | $144.03 | $134.75 | $136.82 | 206,143,647 |
March 2024 | $141.01 | $144.52 | $140.39 | $144.03 | 157,788,836 |
February 2024 | $136.54 | $144.04 | $135.88 | $140.69 | 172,920,587 |
January 2024 | $132.16 | $137.71 | $132.09 | $136.38 | 179,722,382 |
December 2023 | $126.82 | $132.80 | $126.72 | $132.49 | 135,863,087 |
November 2023 | $120.30 | $127.07 | $120.09 | $127.00 | 191,856,885 |
October 2023 | $124.11 | $127.59 | $118.56 | $120.45 | 254,603,153 |
September 2023 | $129.30 | $129.30 | $123.94 | $124.51 | 172,105,895 |
August 2023 | $128.91 | $131.50 | $127.21 | $128.31 | 217,450,034 |
July 2023 | $127.48 | $131.81 | $124.18 | $129.21 | 183,583,020 |
June 2023 | $122.73 | $128.14 | $121.78 | $127.84 | 188,889,067 |
May 2023 | $128.27 | $129.40 | $120.91 | $122.62 | 210,200,323 |
April 2023 | $124.28 | $130.27 | $123.93 | $128.09 | 157,242,715 |
March 2023 | $120.93 | $124.25 | $118.10 | $124.18 | 267,708,261 |
February 2023 | $127.42 | $128.81 | $121.41 | $121.51 | 158,178,548 |
January 2023 | $129.91 | $130.49 | $125.60 | $127.42 | 144,400,173 |
December 2022 | $133.05 | $134.90 | $127.76 | $129.80 | 156,015,275 |
Daily pricing data for XLV dates back to 12/22/1998, and may be incomplete.
