Home

HEALTHCARE (XLV)

143.47
+0.00 (0.00%)
NYSE · Last Trade: Oct 2nd, 8:11 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For HEALTHCARE (XLV)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025139.80143.73139.60143.4723,656,027143.47
9/30/2025135.76139.50135.67139.1719,312,711139.17
9/29/2025135.68135.97134.74135.907,735,699135.90
9/26/2025135.15135.62134.64135.5010,070,987135.50
9/25/2025136.13136.18133.72134.1314,092,813134.13
9/24/2025136.82137.06136.16136.397,471,999136.39
9/23/2025136.26137.35136.15136.949,901,949136.94
9/22/2025136.19137.25135.88136.639,732,399136.63
9/19/2025137.82137.90137.18137.2911,281,265136.66
9/18/2025137.20137.94136.89137.4711,472,826136.84
9/17/2025137.13138.29136.84137.2012,501,213136.57
9/16/2025136.66137.39136.53136.9312,443,577136.31
9/15/2025138.26138.54136.66136.9311,233,707136.31
9/12/2025139.23139.81138.10138.1111,345,414137.48
9/11/2025138.04140.00137.89139.7216,470,327139.08
9/10/2025138.51138.51136.81137.3313,588,576136.71
9/09/2025138.06138.97137.72138.5912,245,871137.96
9/08/2025137.46137.87136.37137.8515,753,319137.22
9/05/2025137.28138.38137.05137.9014,663,980137.27
9/04/2025136.80137.47136.08137.4311,774,762136.80
9/03/2025137.11137.76136.24136.9112,585,998136.29
9/02/2025136.89137.74136.46137.5613,324,702136.93
8/29/2025136.54137.47136.37137.439,655,703136.80
8/28/2025136.83136.85135.76136.439,165,602135.81
8/27/2025136.99137.71136.73136.978,321,107136.35
8/26/2025136.59137.17136.34137.0511,397,008136.43
8/25/2025138.14138.26136.10136.2010,680,518135.58
8/22/2025137.80139.02137.80138.1711,898,634137.54
8/21/2025137.21138.46136.94137.0413,318,362136.42
8/20/2025137.01138.21137.00137.5014,606,636136.87
8/19/2025135.87137.22135.78136.7613,577,825136.14
8/18/2025136.53137.19135.81135.8912,571,722135.27
8/15/2025135.48136.59135.18136.2113,929,639135.59
8/14/2025133.06134.10132.41133.9615,473,424133.35
8/13/2025131.82133.37131.65133.2915,052,989132.68
8/12/2025130.34131.23130.13131.1917,220,075130.59
8/11/2025130.29131.32130.14130.2914,473,656129.70
8/08/2025129.22130.44129.22130.1613,747,126129.57
8/07/2025129.77130.24127.96129.0124,420,741128.42
8/06/2025131.94132.05130.35130.5114,342,075129.92
8/05/2025132.45132.95132.04132.5014,319,623131.90
8/04/2025131.39133.06131.36133.0111,330,354132.40
8/01/2025130.70131.40129.86131.1320,736,193130.53
7/31/2025133.02133.79129.97130.4326,435,561129.84
7/30/2025134.88135.19133.64134.1912,184,480133.58
7/29/2025133.90135.09132.94134.4314,967,505133.82
7/28/2025136.14136.38134.93135.299,779,186134.67
7/25/2025136.24136.70135.74136.489,540,326135.86
7/24/2025136.13136.93135.54135.7611,053,426135.14
7/23/2025135.26136.31134.80136.2716,622,659135.65
7/22/2025131.31133.81131.31133.5316,681,415132.92
7/21/2025131.91132.32131.03131.099,468,082130.49
7/18/2025133.07133.24131.66131.8413,245,502131.24
7/17/2025133.29133.68132.28132.7215,740,593132.12
7/16/2025133.14134.41133.00134.2514,141,999133.64
7/15/2025135.23135.47132.47132.6017,095,244132.00
7/14/2025134.65135.31134.40135.0311,094,109134.41
7/11/2025135.88135.88134.35135.1914,246,993134.57
7/10/2025135.51137.63135.00136.3217,670,269135.70
7/09/2025135.25135.92134.42135.4913,966,933134.87
7/08/2025134.26136.22134.01134.9719,486,106134.36
7/07/2025135.45135.45133.65134.3614,052,734133.75
7/03/2025135.55135.90135.16135.507,282,670134.88
7/02/2025136.02136.29135.31135.3613,720,340134.74