XLV has returned -4.4% since October 3, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 02 2025 | $142.15 | $143.57 | $142.15 | $143.19 | 15,159,995 |
October 01 2025 | $139.80 | $143.73 | $139.61 | $143.47 | 23,520,930 |
September 30 2025 | $135.76 | $139.50 | $135.68 | $139.17 | 19,285,790 |
September 29 2025 | $135.68 | $135.97 | $134.74 | $135.90 | 7,516,168 |
September 26 2025 | $135.15 | $135.62 | $134.64 | $135.50 | 10,070,500 |
September 25 2025 | $136.13 | $136.18 | $133.73 | $134.13 | 14,099,730 |
September 24 2025 | $136.82 | $137.06 | $136.16 | $136.39 | 7,472,029 |
September 23 2025 | $136.26 | $137.35 | $136.15 | $136.94 | 9,902,975 |
September 22 2025 | $136.19 | $137.26 | $135.89 | $136.63 | 9,732,678 |
September 19 2025 | $137.19 | $137.27 | $136.56 | $136.67 | 11,281,220 |
September 18 2025 | $136.58 | $137.31 | $136.27 | $136.84 | 11,472,920 |
September 17 2025 | $136.51 | $137.66 | $136.22 | $136.58 | 12,501,480 |
September 16 2025 | $136.04 | $136.76 | $135.91 | $136.31 | 12,443,780 |
September 15 2025 | $137.63 | $137.91 | $136.04 | $136.31 | 11,233,820 |
September 12 2025 | $138.60 | $139.17 | $137.47 | $137.48 | 11,345,380 |
September 11 2025 | $137.41 | $139.36 | $137.26 | $139.08 | 16,470,811 |
September 10 2025 | $137.88 | $137.88 | $136.18 | $136.70 | 13,588,590 |
September 09 2025 | $137.43 | $138.34 | $137.09 | $137.96 | 12,249,640 |
September 08 2025 | $136.83 | $137.24 | $135.75 | $137.22 | 15,753,320 |
September 05 2025 | $136.66 | $137.75 | $136.43 | $137.27 | 14,663,970 |
September 04 2025 | $136.18 | $136.84 | $135.46 | $136.80 | 11,778,620 |
September 03 2025 | $136.49 | $137.13 | $135.62 | $136.29 | 12,585,990 |
September 02 2025 | $136.27 | $137.11 | $135.84 | $136.93 | 13,325,290 |
August 29 2025 | $135.91 | $136.84 | $135.75 | $136.80 | 9,655,701 |
August 28 2025 | $136.21 | $136.23 | $135.14 | $135.81 | 9,165,745 |
