XLV has returned 758.9% since 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $154.87 | $160.59 | $152.97 | $157.31 | 90,956,761 |
December 2025 | $156.37 | $157.19 | $149.21 | $154.80 | 225,228,576 |
November 2025 | $143.46 | $158.28 | $142.22 | $156.98 | 314,978,191 |
October 2025 | $139.21 | $146.14 | $139.01 | $143.64 | 248,851,751 |
September 2025 | $135.69 | $138.90 | $133.16 | $138.58 | 259,022,478 |
August 2025 | $129.55 | $137.80 | $126.84 | $136.22 | 290,153,756 |
July 2025 | $133.40 | $136.55 | $128.83 | $129.29 | 319,140,684 |
June 2025 | $130.52 | $135.48 | $129.34 | $133.61 | 248,098,550 |
May 2025 | $136.94 | $137.23 | $125.63 | $130.85 | 253,595,137 |
April 2025 | $143.52 | $143.52 | $127.91 | $138.58 | 259,365,648 |
March 2025 | $146.44 | $147.72 | $140.93 | $144.04 | 164,144,064 |
February 2025 | $143.46 | $146.58 | $141.35 | $146.36 | 166,114,837 |
January 2025 | $135.87 | $146.02 | $134.75 | $144.33 | 182,679,996 |
December 2024 | $144.12 | $144.38 | $132.99 | $135.19 | 159,105,603 |
November 2024 | $144.24 | $147.67 | $137.21 | $144.21 | 148,040,894 |
October 2024 | $150.79 | $151.65 | $142.46 | $143.68 | 149,226,152 |
September 2024 | $152.90 | $155.59 | $148.92 | $150.68 | 131,966,594 |
August 2024 | $146.59 | $153.29 | $141.85 | $153.22 | 162,561,958 |
July 2024 | $142.34 | $147.69 | $139.11 | $145.84 | 156,439,525 |
June 2024 | $139.41 | $143.87 | $139.17 | $142.06 | 112,296,994 |
May 2024 | $135.64 | $142.66 | $135.48 | $139.51 | 147,835,928 |
April 2024 | $143.34 | $143.42 | $134.18 | $136.24 | 206,143,647 |
March 2024 | $140.41 | $143.91 | $139.79 | $143.42 | 157,788,836 |
February 2024 | $135.96 | $143.43 | $135.30 | $140.09 | 172,920,587 |
January 2024 | $131.60 | $137.12 | $131.53 | $135.80 | 179,722,382 |
