Health Care Select Sector... (XLV)
AMEX: XLV
· Real-Time Price · USD
144.80
1.61 (1.12%)
At close: Oct 03, 2025, 3:59 PM
145.00
0.14%
After-hours: Oct 03, 2025, 07:54 PM EDT
XLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 143.57 | 146.14 | 143.56 | 144.82 | 144.82 | 1.14% | 15,824,457 |
| Oct 2, 2025 | 142.15 | 143.57 | 142.15 | 143.19 | 143.19 | -0.20% | 15,176,210 |
| Oct 1, 2025 | 139.80 | 143.73 | 139.60 | 143.47 | 143.47 | 3.09% | 23,657,940 |
| Sep 30, 2025 | 135.76 | 139.50 | 135.67 | 139.17 | 139.17 | 2.41% | 19,313,500 |
| Sep 29, 2025 | 135.68 | 135.97 | 134.74 | 135.90 | 135.90 | 0.30% | 7,735,785 |
| Sep 26, 2025 | 135.15 | 135.62 | 134.64 | 135.50 | 135.50 | 1.02% | 10,071,000 |
| Sep 25, 2025 | 136.13 | 136.18 | 133.73 | 134.13 | 134.13 | -1.66% | 14,099,731 |
| Sep 24, 2025 | 136.82 | 137.06 | 136.16 | 136.39 | 136.39 | -0.40% | 7,472,029 |
| Sep 23, 2025 | 136.26 | 137.35 | 136.15 | 136.94 | 136.94 | 0.23% | 9,903,000 |
| Sep 22, 2025 | 136.19 | 137.26 | 135.89 | 136.63 | 136.63 | -0.48% | 9,732,700 |
| Sep 19, 2025 | 137.82 | 137.90 | 137.18 | 137.29 | 136.67 | -0.13% | 11,281,215 |
| Sep 18, 2025 | 137.20 | 137.94 | 136.89 | 137.47 | 136.84 | 0.20% | 11,472,923 |
| Sep 17, 2025 | 137.13 | 138.29 | 136.84 | 137.20 | 136.58 | 0.20% | 12,501,500 |
| Sep 16, 2025 | 136.66 | 137.39 | 136.54 | 136.93 | 136.31 | 0.00% | 12,443,800 |
| Sep 15, 2025 | 138.26 | 138.54 | 136.66 | 136.93 | 136.31 | -0.85% | 11,233,821 |
| Sep 12, 2025 | 139.23 | 139.81 | 138.10 | 138.11 | 137.48 | -1.15% | 11,345,400 |
| Sep 11, 2025 | 138.04 | 140.00 | 137.89 | 139.72 | 139.08 | 1.74% | 16,470,805 |
| Sep 10, 2025 | 138.51 | 138.51 | 136.81 | 137.33 | 136.70 | -0.91% | 13,588,587 |
| Sep 9, 2025 | 138.06 | 138.97 | 137.72 | 138.59 | 137.96 | 0.54% | 12,249,641 |
| Sep 8, 2025 | 137.46 | 137.87 | 136.37 | 137.85 | 137.22 | -0.04% | 15,753,324 |
Page 1 of 136