Health Care Select Sector... (XLV)
143.13
-1.17 (-0.81%)
At close: Apr 03, 2025, 3:59 PM
142.44
-0.48%
Pre-market: Apr 04, 2025, 04:58 AM EDT
BILIA.ST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 143.76 | 145.19 | 143.05 | 143.13 | -1.17 | -0.81% | 10,882,687 |
| Apr 2, 2025 | 142.77 | 144.40 | 142.19 | 144.30 | 0.96 | 0.67% | 6,392,700 |
| Apr 1, 2025 | 145.48 | 145.48 | 142.90 | 143.34 | -2.67 | -1.83% | 9,906,100 |
| Mar 31, 2025 | 143.79 | 146.62 | 143.48 | 146.01 | 1.49 | 1.03% | 8,085,670 |
| Mar 28, 2025 | 144.85 | 145.24 | 144.45 | 144.52 | -0.45 | -0.31% | 6,210,808 |
| Mar 27, 2025 | 144.52 | 145.42 | 144.46 | 144.97 | 0.23 | 0.16% | 6,264,332 |
| Mar 26, 2025 | 145.38 | 145.97 | 144.39 | 144.74 | -0.53 | -0.36% | 8,759,221 |
| Mar 25, 2025 | 147.50 | 147.59 | 144.35 | 145.27 | -1.88 | -1.28% | 6,502,030 |
| Mar 24, 2025 | 146.42 | 147.39 | 146.11 | 147.15 | 0.55 | 0.38% | 6,500,813 |
| Mar 21, 2025 | 146.58 | 146.86 | 145.73 | 146.60 | -0.41 | -0.28% | 7,635,316 |
| Mar 20, 2025 | 146.94 | 147.64 | 146.51 | 147.01 | 0.09 | 0.06% | 8,034,118 |
| Mar 19, 2025 | 146.95 | 147.31 | 145.90 | 146.92 | 0.08 | 0.05% | 6,156,298 |
| Mar 18, 2025 | 146.82 | 147.06 | 146.04 | 146.84 | 0.07 | 0.05% | 5,528,032 |
| Mar 17, 2025 | 144.72 | 147.11 | 144.72 | 146.77 | 1.84 | 1.27% | 6,017,373 |
| Mar 14, 2025 | 143.93 | 145.15 | 143.41 | 144.93 | 1.10 | 0.76% | 6,761,296 |
| Mar 13, 2025 | 144.66 | 145.07 | 143.49 | 143.83 | -0.77 | -0.53% | 8,041,600 |
| Mar 12, 2025 | 145.73 | 145.99 | 144.12 | 144.60 | -1.46 | -1.00% | 7,141,100 |
| Mar 11, 2025 | 147.68 | 147.89 | 145.29 | 146.06 | -1.61 | -1.09% | 9,411,939 |
| Mar 10, 2025 | 148.12 | 149.91 | 147.34 | 147.67 | -1.61 | -1.08% | 13,577,800 |
| Mar 7, 2025 | 148.66 | 150.28 | 148.45 | 149.28 | 0.01 | 0.01% | 8,532,510 |
| Mar 6, 2025 | 149.00 | 149.48 | 147.93 | 149.27 | -0.41 | -0.27% | 7,122,200 |
| Mar 5, 2025 | 147.52 | 149.91 | 147.24 | 149.68 | 1.49 | 1.01% | 7,597,734 |
| Mar 4, 2025 | 149.79 | 150.07 | 147.97 | 148.19 | -1.39 | -0.93% | 10,804,700 |
| Mar 3, 2025 | 149.02 | 150.32 | 148.96 | 149.58 | 0.65 | 0.44% | 9,459,300 |
| Feb 28, 2025 | 147.46 | 149.16 | 146.49 | 148.93 | 1.71 | 1.16% | 8,453,744 |
| Feb 27, 2025 | 147.55 | 148.91 | 147.16 | 147.22 | -0.60 | -0.41% | 7,377,044 |
| Feb 26, 2025 | 148.31 | 148.95 | 147.35 | 147.82 | -1.07 | -0.72% | 6,566,828 |
| Feb 25, 2025 | 147.90 | 149.09 | 147.41 | 148.89 | 1.27 | 0.86% | 11,981,300 |
| Feb 24, 2025 | 146.59 | 148.22 | 146.27 | 147.62 | 1.19 | 0.81% | 7,559,400 |
| Feb 21, 2025 | 145.48 | 147.14 | 145.34 | 146.43 | -0.79 | -0.54% | 8,647,000 |
| Feb 20, 2025 | 146.19 | 147.30 | 146.10 | 147.22 | 0.82 | 0.56% | 6,264,800 |
| Feb 19, 2025 | 144.53 | 146.44 | 144.50 | 146.40 | 1.88 | 1.30% | 6,296,079 |
| Feb 18, 2025 | 143.92 | 144.89 | 143.84 | 144.52 | -0.28 | -0.19% | 11,366,845 |
| Feb 14, 2025 | 146.50 | 146.70 | 144.80 | 144.80 | -1.59 | -1.09% | 5,299,228 |
| Feb 13, 2025 | 146.11 | 146.71 | 145.16 | 146.39 | 0.57 | 0.39% | 6,293,261 |
| Feb 12, 2025 | 145.68 | 146.61 | 145.37 | 145.82 | -0.21 | -0.14% | 7,572,280 |
| Feb 11, 2025 | 145.88 | 146.32 | 145.44 | 146.03 | -0.27 | -0.18% | 6,635,040 |
| Feb 10, 2025 | 146.60 | 146.65 | 145.46 | 146.30 | -0.13 | -0.09% | 7,374,356 |
| Feb 7, 2025 | 147.33 | 147.92 | 146.32 | 146.43 | -0.69 | -0.47% | 11,199,700 |
| Feb 6, 2025 | 148.15 | 148.46 | 146.90 | 147.12 | -1.33 | -0.90% | 12,422,219 |
| Feb 5, 2025 | 147.40 | 148.72 | 147.10 | 148.45 | 1.41 | 0.96% | 10,042,300 |
| Feb 4, 2025 | 145.82 | 147.20 | 145.59 | 147.04 | -0.40 | -0.27% | 11,762,048 |
| Feb 3, 2025 | 145.98 | 148.16 | 145.94 | 147.44 | 0.57 | 0.39% | 13,001,514 |
| Jan 31, 2025 | 147.58 | 148.59 | 146.82 | 146.87 | -0.47 | -0.32% | 9,213,400 |
| Jan 30, 2025 | 146.25 | 147.75 | 146.24 | 147.34 | 1.68 | 1.15% | 7,705,200 |
| Jan 29, 2025 | 146.09 | 146.58 | 145.30 | 145.66 | -0.86 | -0.59% | 8,159,200 |
| Jan 28, 2025 | 147.54 | 147.74 | 146.48 | 146.52 | -1.03 | -0.70% | 9,686,428 |
| Jan 27, 2025 | 145.10 | 147.58 | 144.97 | 147.55 | 3.24 | 2.25% | 12,311,304 |
| Jan 24, 2025 | 143.44 | 144.61 | 143.27 | 144.31 | 0.23 | 0.16% | 8,127,900 |
| Jan 23, 2025 | 142.57 | 144.10 | 141.87 | 144.08 | 1.90 | 1.34% | 8,032,946 |