The closing price for XLV between 2021 and 2024 was $134.64, on December 31, 2024. It was up 28.6% in that time. The latest price is $149.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $135.21 | $135.21 | $133.82 | $134.64 | 13,517,759 |
Week of December 23 2024 | $134.67 | $136.83 | $134.07 | $135.99 | 21,858,267 |
Week of December 16 2024 | $137.26 | $138.01 | $132.45 | $134.45 | 58,232,510 |
Week of December 09 2024 | $140.71 | $141.37 | $136.53 | $137.36 | 33,947,868 |
Week of December 02 2024 | $143.53 | $143.78 | $140.40 | $140.57 | 31,549,199 |
Week of November 25 2024 | $141.09 | $143.99 | $140.97 | $143.62 | 22,327,494 |
Week of November 18 2024 | $137.83 | $141.29 | $136.65 | $140.45 | 37,767,787 |
Week of November 11 2024 | $146.00 | $146.73 | $137.93 | $138.19 | 41,258,924 |
Week of November 04 2024 | $143.59 | $147.06 | $142.19 | $146.32 | 39,789,760 |
Week of October 28 2024 | $145.18 | $145.65 | $141.87 | $143.94 | 35,076,025 |
Week of October 21 2024 | $148.80 | $149.20 | $144.60 | $144.77 | 25,283,988 |
Week of October 14 2024 | $150.10 | $151.03 | $148.15 | $149.19 | 33,672,558 |
Week of October 07 2024 | $147.75 | $150.11 | $146.81 | $149.93 | 32,229,215 |
Week of September 30 2024 | $148.88 | $150.39 | $147.00 | $147.74 | 37,096,323 |
Week of September 23 2024 | $151.20 | $151.22 | $148.31 | $149.08 | 31,183,991 |
Week of September 16 2024 | $152.37 | $152.97 | $150.22 | $150.72 | 33,400,090 |
Week of September 09 2024 | $149.81 | $152.04 | $148.37 | $151.58 | 29,340,262 |
Week of September 02 2024 | $152.28 | $154.96 | $149.12 | $149.43 | 30,807,223 |
Week of August 26 2024 | $151.03 | $152.67 | $150.51 | $152.59 | 24,729,278 |
Week of August 19 2024 | $148.39 | $151.00 | $148.31 | $150.89 | 24,159,595 |
Week of August 12 2024 | $145.93 | $148.62 | $144.61 | $148.38 | 25,147,177 |
Week of August 05 2024 | $144.14 | $145.95 | $141.27 | $145.58 | 62,425,898 |
Week of July 29 2024 | $145.58 | $147.32 | $144.26 | $146.43 | 50,014,778 |
Week of July 22 2024 | $144.26 | $147.08 | $143.54 | $145.56 | 33,115,629 |
Week of July 15 2024 | $144.47 | $146.89 | $142.55 | $143.53 | 40,821,179 |
Daily pricing data for XLV dates back to 12/22/1998, and may be incomplete.
