Health Care Select Sector... (XLV)
AMEX: XLV
· Real-Time Price · USD
138.15
1.11 (0.81%)
At close: Aug 22, 2025, 3:59 PM
138.29
0.10%
After-hours: Aug 22, 2025, 07:46 PM EDT
XLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 137.80 | 139.02 | 137.80 | 138.17 | 138.17 | 0.82% | 11,890,245 |
| Aug 21, 2025 | 137.21 | 138.46 | 136.94 | 137.04 | 137.04 | -0.33% | 13,218,900 |
| Aug 20, 2025 | 137.01 | 138.21 | 137.01 | 137.50 | 137.50 | 0.54% | 14,607,012 |
| Aug 19, 2025 | 135.87 | 137.22 | 135.78 | 136.76 | 136.76 | 0.64% | 13,578,230 |
| Aug 18, 2025 | 136.53 | 137.19 | 135.82 | 135.89 | 135.89 | -0.23% | 12,572,019 |
| Aug 15, 2025 | 135.48 | 136.60 | 135.18 | 136.21 | 136.21 | 1.68% | 13,929,623 |
| Aug 14, 2025 | 133.06 | 134.10 | 132.41 | 133.96 | 133.96 | 0.50% | 15,464,000 |
| Aug 13, 2025 | 131.82 | 133.37 | 131.65 | 133.29 | 133.29 | 1.60% | 15,069,900 |
| Aug 12, 2025 | 130.34 | 131.23 | 130.13 | 131.19 | 131.19 | 0.69% | 17,221,273 |
| Aug 11, 2025 | 130.29 | 131.32 | 130.14 | 130.29 | 130.29 | 0.10% | 14,474,000 |
| Aug 8, 2025 | 129.23 | 130.44 | 129.23 | 130.16 | 130.16 | 0.89% | 13,747,116 |
| Aug 7, 2025 | 129.77 | 130.24 | 127.96 | 129.01 | 129.01 | -1.15% | 24,421,932 |
| Aug 6, 2025 | 131.94 | 132.05 | 130.35 | 130.51 | 130.51 | -1.50% | 14,342,800 |
| Aug 5, 2025 | 132.45 | 132.95 | 132.04 | 132.50 | 132.50 | -0.38% | 14,319,632 |
| Aug 4, 2025 | 131.39 | 133.07 | 131.36 | 133.01 | 133.01 | 1.43% | 11,331,033 |
| Aug 1, 2025 | 130.70 | 131.40 | 129.86 | 131.13 | 131.13 | 0.54% | 20,736,200 |
| Jul 31, 2025 | 133.02 | 133.79 | 129.98 | 130.43 | 130.43 | -2.80% | 26,441,600 |
| Jul 30, 2025 | 134.88 | 135.19 | 133.64 | 134.19 | 134.19 | -0.18% | 11,634,605 |
| Jul 29, 2025 | 133.90 | 135.10 | 132.94 | 134.43 | 134.43 | -0.64% | 14,967,647 |
| Jul 28, 2025 | 136.14 | 136.39 | 134.93 | 135.29 | 135.29 | -0.87% | 9,780,300 |