(XLV)
149.48
0.55 (0.37%)
At close: Mar 03, 2025, 3:59 PM
149.58
0.07%
After-hours: Mar 03, 2025, 08:00 PM EST
XLV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 149.02 | 150.32 | 148.96 | 149.58 | 0.65 | 0.44% | 9,413,051 |
| 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 |
| Jan 22, 2025 | 141.80 | 142.63 | 141.13 | 142.18 | -0.32 | -0.22% | 8,189,904 |
| Jan 21, 2025 | 140.92 | 142.51 | 140.90 | 142.50 | 2.32 | 1.66% | 7,257,829 |
| Jan 17, 2025 | 140.94 | 141.40 | 140.18 | 140.18 | -0.95 | -0.67% | 7,668,273 |
| Jan 16, 2025 | 140.13 | 141.34 | 139.58 | 141.13 | 0.56 | 0.40% | 8,512,136 |
| Jan 15, 2025 | 140.39 | 141.24 | 139.77 | 140.57 | 0.57 | 0.41% | 11,388,426 |
| Jan 14, 2025 | 141.27 | 141.27 | 138.88 | 140.00 | -1.46 | -1.03% | 10,277,827 |
| Jan 13, 2025 | 139.79 | 141.82 | 139.67 | 141.46 | 1.82 | 1.30% | 9,422,242 |
| Jan 10, 2025 | 139.95 | 140.95 | 139.35 | 139.64 | -0.79 | -0.56% | 10,344,054 |
| Jan 8, 2025 | 139.97 | 140.64 | 138.69 | 140.43 | 0.72 | 0.52% | 7,827,400 |
| Jan 7, 2025 | 139.36 | 140.93 | 139.36 | 139.71 | 0.69 | 0.50% | 12,639,744 |
| Jan 6, 2025 | 138.90 | 140.04 | 138.56 | 139.02 | 0.06 | 0.04% | 8,653,497 |
| Jan 3, 2025 | 137.89 | 139.35 | 137.74 | 138.96 | 1.35 | 0.98% | 8,289,345 |
| Jan 2, 2025 | 138.26 | 138.77 | 137.12 | 137.61 | 0.04 | 0.03% | 8,973,032 |
| Dec 31, 2024 | 137.58 | 138.12 | 136.79 | 137.57 | 0.33 | 0.24% | 6,627,203 |
| Dec 30, 2024 | 138.15 | 138.15 | 136.73 | 137.24 | -1.71 | -1.23% | 6,890,556 |
| Dec 27, 2024 | 138.83 | 139.81 | 138.36 | 138.95 | -0.65 | -0.47% | 5,948,122 |
| Dec 26, 2024 | 138.83 | 139.72 | 138.68 | 139.60 | 0.28 | 0.20% | 4,720,422 |
| Dec 24, 2024 | 138.63 | 139.32 | 138.04 | 139.32 | 0.57 | 0.41% | 3,139,300 |
| Dec 23, 2024 | 137.60 | 138.95 | 136.99 | 138.75 | 0.75 | 0.54% | 8,050,500 |
| Dec 20, 2024 | 137.49 | 139.29 | 137.05 | 138.00 | 1.72 | 1.26% | 12,098,414 |
| Dec 19, 2024 | 137.06 | 137.80 | 135.95 | 136.28 | -1.04 | -0.76% | 11,929,337 |
| Dec 18, 2024 | 139.12 | 140.04 | 137.23 | 137.32 | -1.89 | -1.36% | 14,448,100 |
| Dec 17, 2024 | 138.70 | 140.24 | 138.60 | 139.21 | -0.10 | -0.07% | 10,280,100 |