(XLV)
AMEX: XLV
· Real-Time Price · USD
137.91
0.48 (0.35%)
At close: Sep 05, 2025, 3:59 PM
137.80
-0.08%
After-hours: Sep 05, 2025, 07:55 PM EDT
XLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 136.80 | 137.47 | 136.08 | 137.43 | 137.43 | 0.38% | 11,772,087 |
| Sep 3, 2025 | 137.11 | 137.76 | 136.24 | 136.91 | 136.91 | -0.47% | 12,586,000 |
| Sep 2, 2025 | 136.89 | 137.74 | 136.46 | 137.56 | 137.56 | 0.09% | 13,325,300 |
| Aug 29, 2025 | 136.54 | 137.47 | 136.37 | 137.43 | 137.43 | 0.73% | 9,655,701 |
| Aug 28, 2025 | 136.83 | 136.85 | 135.76 | 136.43 | 136.43 | -0.39% | 9,165,745 |
| Aug 27, 2025 | 136.99 | 137.71 | 136.73 | 136.97 | 136.97 | -0.06% | 8,321,700 |
| Aug 26, 2025 | 136.59 | 137.17 | 136.34 | 137.05 | 137.05 | 0.62% | 11,397,519 |
| Aug 25, 2025 | 138.14 | 138.26 | 136.10 | 136.20 | 136.20 | -1.43% | 10,681,000 |
| Aug 22, 2025 | 137.80 | 139.02 | 137.80 | 138.17 | 138.17 | 0.82% | 11,898,622 |
| 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 |