(XLV)
AMEX: XLV
· Real-Time Price · USD
136.18
2.22 (1.66%)
At close: Aug 15, 2025, 12:33 PM
XLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 133.06 | 134.10 | 132.41 | 133.96 | 133.96 | 0.50% | 15,378,399 |
| 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 |
| Jul 25, 2025 | 136.25 | 136.70 | 135.74 | 136.48 | 136.48 | 0.53% | 9,540,321 |
| Jul 24, 2025 | 136.13 | 136.93 | 135.54 | 135.76 | 135.76 | -0.37% | 11,054,800 |
| Jul 23, 2025 | 135.26 | 136.32 | 134.80 | 136.27 | 136.27 | 2.05% | 16,624,000 |
| Jul 22, 2025 | 131.31 | 133.81 | 131.31 | 133.53 | 133.53 | 1.86% | 16,681,900 |
| Jul 21, 2025 | 131.91 | 132.32 | 131.03 | 131.09 | 131.09 | -0.57% | 9,468,736 |
| Jul 18, 2025 | 133.07 | 133.24 | 131.66 | 131.84 | 131.84 | -0.66% | 13,245,500 |