XLV returned 2.7% in 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $133.55 | $134.07 | $132.78 | $133.54 | 6,627,203 |
December 30 2024 | $134.10 | $134.10 | $132.72 | $133.22 | 6,890,556 |
December 27 2024 | $134.76 | $135.71 | $134.31 | $134.88 | 5,948,122 |
December 26 2024 | $134.76 | $135.63 | $134.62 | $135.51 | 4,720,422 |
December 24 2024 | $134.57 | $135.24 | $134.00 | $135.24 | 3,139,251 |
December 23 2024 | $133.57 | $134.87 | $132.98 | $134.68 | 8,050,472 |
December 20 2024 | $132.86 | $134.60 | $132.43 | $133.35 | 12,098,410 |
December 19 2024 | $132.44 | $133.16 | $131.37 | $131.69 | 11,929,340 |
December 18 2024 | $134.43 | $135.32 | $132.60 | $132.70 | 14,448,060 |
December 17 2024 | $134.03 | $135.52 | $133.93 | $134.52 | 10,280,070 |
December 16 2024 | $136.14 | $136.88 | $134.51 | $134.62 | 9,476,630 |
December 13 2024 | $136.09 | $136.69 | $135.41 | $136.24 | 7,599,399 |
December 12 2024 | $137.38 | $137.74 | $136.16 | $136.26 | 5,994,213 |
December 11 2024 | $138.69 | $138.80 | $137.32 | $137.35 | 6,895,008 |
December 10 2024 | $140.11 | $140.21 | $138.78 | $139.25 | 7,200,614 |
December 09 2024 | $139.56 | $140.20 | $139.07 | $139.83 | 6,258,634 |
December 06 2024 | $140.40 | $140.56 | $139.25 | $139.42 | 6,545,159 |
December 05 2024 | $141.17 | $141.32 | $139.95 | $140.21 | 8,948,940 |
December 04 2024 | $142.13 | $142.61 | $141.43 | $141.80 | 5,597,844 |
December 03 2024 | $142.18 | $142.47 | $141.80 | $141.88 | 4,236,349 |
December 02 2024 | $142.36 | $142.42 | $141.46 | $142.19 | 6,220,907 |
November 29 2024 | $141.99 | $142.81 | $141.77 | $142.45 | 3,521,247 |
November 27 2024 | $141.38 | $142.78 | $141.38 | $142.00 | 5,953,240 |
November 26 2024 | $140.92 | $141.40 | $139.82 | $141.25 | 6,018,641 |
November 25 2024 | $139.93 | $140.94 | $139.91 | $140.49 | 6,834,366 |