Historical Data: XLV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-04-23 | 146.20 | 146.77 | 145.16 | 146.24 | 7533645.0 | -0.1% |
| >>> | 2026-04-22 | 146.51 | 147.58 | 146.01 | 146.38 | 8316900.0 | 0.32% |
| >>> | 2026-04-21 | 148.29 | 148.56 | 145.88 | 145.92 | 8735300.0 | -1.02% |
| >>> | 2026-04-20 | 148.45 | 148.74 | 147.15 | 147.42 | 6325700.0 | -0.93% |
| >>> | 2026-04-17 | 147.37 | 149.12 | 147.36 | 148.80 | 8336000.0 | 1.49% |
| >>> | 2026-04-16 | 147.19 | 148.20 | 146.29 | 146.61 | 9072300.0 | -0.79% |
| >>> | 2026-04-15 | 148.86 | 149.21 | 146.89 | 147.77 | 6669200.0 | -0.71% |
| >>> | 2026-04-14 | 147.38 | 149.60 | 147.24 | 148.83 | 7722300.0 | 0.58% |
| >>> | 2026-04-13 | 146.88 | 148.05 | 146.24 | 147.97 | 6182800.0 | 0.45% |
| >>> | 2026-04-10 | 149.78 | 149.84 | 147.11 | 147.31 | 6217800.0 | -1.35% |
| >>> | 2026-04-09 | 148.83 | 150.22 | 148.30 | 149.33 | 6406400.0 | -0.23% |
| >>> | 2026-04-08 | 148.20 | 149.70 | 147.50 | 149.67 | 8130700.0 | 2.12% |
| >>> | 2026-04-07 | 146.91 | 146.91 | 144.88 | 146.57 | 10263400.0 | 0.2% |
| >>> | 2026-04-06 | 146.28 | 147.14 | 145.76 | 146.28 | 7272600.0 | -0.36% |
| >>> | 2026-04-02 | 146.93 | 148.36 | 146.27 | 146.81 | 11087900.0 | -0.62% |
| >>> | 2026-04-01 | 147.22 | 148.76 | 146.95 | 147.73 | 16899200.0 | 0.76% |
| >>> | 2026-03-31 | 144.81 | 146.75 | 144.60 | 146.61 | 17866000.0 | 1.94% |
| >>> | 2026-03-30 | 144.30 | 144.63 | 143.43 | 143.82 | 14799700.0 | 0.39% |
| >>> | 2026-03-27 | 145.72 | 145.80 | 143.07 | 143.26 | 12932200.0 | -1.7% |
| >>> | 2026-03-26 | 145.75 | 146.91 | 145.63 | 145.74 | 13321000.0 | -0.34% |
| >>> | 2026-03-25 | 145.69 | 146.69 | 145.35 | 146.24 | 17743300.0 | 1.0% |
| >>> | 2026-03-24 | 143.95 | 145.30 | 143.38 | 144.79 | 24230900.0 | 0.01% |
| >>> | 2026-03-23 | 146.56 | 146.77 | 144.60 | 144.77 | 21815400.0 | 0.02% |
| >>> | 2026-03-20 | 145.88 | 146.42 | 144.07 | 144.74 | 16582200.0 | -0.87% |
| >>> | 2026-03-19 | 146.54 | 147.48 | 145.70 | 146.01 | 16913000.0 | -0.36% |
| >>> | 2026-03-18 | 148.11 | 148.44 | 146.41 | 146.54 | 15565400.0 | -1.67% |
| >>> | 2026-03-17 | 150.60 | 151.23 | 148.93 | 149.03 | 11938600.0 | -0.9% |
| >>> | 2026-03-16 | 150.13 | 151.11 | 149.76 | 150.39 | 10896600.0 | 0.4% |
| >>> | 2026-03-13 | 151.04 | 152.30 | 149.67 | 149.79 | 15129300.0 | -0.25% |
| >>> | 2026-03-12 | 151.95 | 152.49 | 150.03 | 150.16 | 15670500.0 | -1.76% |
| >>> | 2026-03-11 | 152.84 | 153.16 | 151.94 | 152.85 | 12503800.0 | -0.2% |
| >>> | 2026-03-10 | 154.41 | 154.54 | 153.01 | 153.15 | 17247500.0 | -0.72% |
| >>> | 2026-03-09 | 151.78 | 154.55 | 151.13 | 154.26 | 18675700.0 | 1.02% |
| >>> | 2026-03-06 | 152.78 | 152.99 | 150.95 | 152.70 | 18174000.0 | -0.79% |
| >>> | 2026-03-05 | 155.13 | 155.70 | 152.72 | 153.91 | 20476400.0 | -2.0% |
| >>> | 2026-03-04 | 156.74 | 157.58 | 155.67 | 157.05 | 12745700.0 | 0.2% |
| >>> | 2026-03-03 | 156.66 | 157.39 | 155.00 | 156.74 | 21432600.0 | -1.13% |
| >>> | 2026-03-02 | 159.19 | 159.84 | 157.99 | 158.53 | 18641400.0 | -1.04% |
| >>> | 2026-02-27 | 156.74 | 160.24 | 156.71 | 160.20 | 14250100.0 | 1.77% |
| >>> | 2026-02-26 | 158.07 | 158.17 | 156.09 | 157.42 | 15344400.0 | -0.26% |
| >>> | 2026-02-25 | 157.87 | 159.23 | 157.62 | 157.83 | 11011500.0 | -0.03% |
| >>> | 2026-02-24 | 158.01 | 158.50 | 157.31 | 157.87 | 12887100.0 | -0.42% |
| >>> | 2026-02-23 | 157.13 | 158.68 | 157.13 | 158.54 | 17053500.0 | 1.1% |
| >>> | 2026-02-20 | 157.00 | 157.25 | 155.87 | 156.82 | 13368500.0 | -0.28% |
| >>> | 2026-02-19 | 157.20 | 157.72 | 156.19 | 157.26 | 11226900.0 | -0.26% |
| >>> | 2026-02-18 | 157.20 | 157.80 | 156.48 | 157.67 | 11886300.0 | 0.19% |
| >>> | 2026-02-17 | 158.03 | 158.91 | 157.13 | 157.37 | 14881100.0 | -0.19% |
| >>> | 2026-02-13 | 156.52 | 158.80 | 156.52 | 157.67 | 16647900.0 | 1.07% |
| >>> | 2026-02-12 | 156.21 | 157.42 | 155.48 | 156.00 | 19409100.0 | -0.16% |
| >>> | 2026-02-11 | 155.18 | 156.38 | 154.38 | 156.25 | 11738400.0 | 0.59% |
| >>> | 2026-02-10 | 156.66 | 157.16 | 155.24 | 155.33 | 11103400.0 | -0.63% |
| >>> | 2026-02-09 | 157.57 | 158.15 | 156.03 | 156.32 | 11823000.0 | -0.88% |
| >>> | 2026-02-06 | 156.04 | 157.80 | 155.91 | 157.71 | 13616200.0 | 1.85% |
| >>> | 2026-02-05 | 155.46 | 156.97 | 154.68 | 154.84 | 21421600.0 | -0.76% |
| >>> | 2026-02-04 | 154.81 | 156.78 | 154.23 | 156.03 | 22951600.0 | 1.25% |
| >>> | 2026-02-03 | 154.78 | 157.12 | 153.85 | 154.10 | 21141900.0 | -1.02% |
| >>> | 2026-02-02 | 154.58 | 156.01 | 154.40 | 155.69 | 11005300.0 | 0.61% |
| >>> | 2026-01-30 | 154.12 | 154.93 | 153.29 | 154.74 | 11863900.0 | 0.6% |
| >>> | 2026-01-29 | 154.25 | 154.67 | 153.50 | 153.82 | 12167300.0 | -0.32% |
| >>> | 2026-01-28 | 154.30 | 155.15 | 153.47 | 154.31 | 11426600.0 | -0.73% |
| >>> | 2026-01-27 | 155.80 | 157.09 | 155.14 | 155.45 | 12697500.0 | -1.68% |
| >>> | 2026-01-26 | 157.37 | 158.33 | 156.90 | 158.10 | 6810400.0 | 0.39% |
| >>> | 2026-01-23 | 157.80 | 158.38 | 156.66 | 157.48 | 10191300.0 | -0.51% |
| >>> | 2026-01-22 | 157.65 | 159.23 | 157.50 | 158.29 | 10881400.0 | 0.02% |
| >>> | 2026-01-21 | 155.20 | 158.51 | 155.15 | 158.26 | 16393900.0 | 1.84% |
| >>> | 2026-01-20 | 154.00 | 155.92 | 153.23 | 155.40 | 12775200.0 | -0.22% |
| >>> | 2026-01-16 | 156.64 | 156.97 | 155.71 | 155.74 | 11950300.0 | -0.78% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice