Price alert —
Loading…
Sign in to get a one-time email the moment XLV crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $161.81 | $164.00 | $160.88 | $161.09 | 9.2M |
| 2026-07-16 | $160.35 | $162.64 | $159.94 | $161.80 | 11.8M |
| 2026-07-15 | $157.38 | $159.35 | $157.25 | $158.29 | 10.9M |
| 2026-07-14 | $159.78 | $160.08 | $157.78 | $158.29 | 11.5M |
| 2026-07-13 | $160.97 | $162.24 | $160.32 | $161.41 | 6.9M |
| 2026-07-10 | $162.48 | $162.66 | $160.24 | $160.84 | 9.5M |
| 2026-07-09 | $161.80 | $163.42 | $161.36 | $162.17 | 9.6M |
| 2026-07-08 | $163.42 | $163.99 | $162.26 | $162.30 | 9.3M |
| 2026-07-07 | $164.75 | $165.61 | $163.88 | $164.44 | 12.1M |
| 2026-07-06 | $163.20 | $163.45 | $160.25 | $161.96 | 16.1M |
| 2026-07-02 | $160.67 | $163.85 | $160.38 | $163.74 | 14.7M |
| 2026-07-01 | $159.61 | $159.96 | $158.50 | $159.54 | 10.1M |
| 2026-06-30 | $161.01 | $161.25 | $157.96 | $158.66 | 11.6M |
| 2026-06-29 | $160.70 | $161.09 | $159.88 | $160.74 | 12.9M |
| 2026-06-26 | $156.32 | $160.64 | $156.18 | $160.34 | 16.6M |
| 2026-06-25 | $153.95 | $157.21 | $153.59 | $155.63 | 9.4M |
| 2026-06-24 | $153.13 | $154.67 | $152.46 | $153.35 | 10.1M |
| 2026-06-23 | $151.49 | $152.43 | $151.00 | $152.18 | 9.5M |
| 2026-06-22 | $149.33 | $150.62 | $149.06 | $150.06 | 11.7M |
| 2026-06-18 | $151.27 | $151.27 | $148.79 | $149.40 | 10.9M |
| 2026-06-17 | $152.05 | $152.57 | $149.97 | $150.71 | 11.0M |
| 2026-06-16 | $153.60 | $153.72 | $151.72 | $152.94 | 8.6M |
| 2026-06-15 | $153.71 | $153.88 | $151.77 | $152.89 | 9.5M |
| 2026-06-12 | $154.97 | $155.16 | $153.37 | $153.81 | 9.1M |
| 2026-06-11 | $153.46 | $155.16 | $152.86 | $154.09 | 10.5M |
| 2026-06-10 | $154.96 | $155.13 | $152.82 | $152.85 | 11.7M |
| 2026-06-09 | $153.48 | $154.98 | $153.18 | $154.57 | 13.1M |
| 2026-06-08 | $153.24 | $154.47 | $152.41 | $152.65 | 10.6M |
| 2026-06-05 | $153.38 | $154.70 | $152.92 | $153.01 | 20.7M |
| 2026-06-04 | $150.38 | $152.54 | $150.29 | $152.08 | 14.1M |
| 2026-06-03 | $146.16 | $148.05 | $146.07 | $147.55 | 9.8M |
| 2026-06-02 | $146.75 | $147.27 | $145.31 | $146.40 | 12.0M |
| 2026-06-01 | $148.52 | $148.88 | $147.26 | $147.84 | 12.6M |
| 2026-05-29 | $150.85 | $151.04 | $149.10 | $149.47 | 13.2M |
| 2026-05-28 | $149.15 | $151.35 | $149.11 | $150.88 | 10.4M |
| 2026-05-27 | $148.69 | $150.20 | $148.28 | $148.79 | 10.1M |
| 2026-05-26 | $149.95 | $150.30 | $148.44 | $148.51 | 6.6M |
| 2026-05-22 | $149.09 | $150.32 | $149.00 | $149.89 | 6.9M |
| 2026-05-21 | $146.90 | $148.30 | $145.84 | $148.15 | 7.2M |
| 2026-05-20 | $147.54 | $148.02 | $146.29 | $147.13 | 10.5M |
| 2026-05-19 | $145.62 | $148.07 | $144.85 | $147.32 | 12.4M |
| 2026-05-18 | $144.50 | $145.79 | $144.12 | $145.72 | 7.9M |
| 2026-05-15 | $146.76 | $147.16 | $144.89 | $145.10 | 9.0M |
| 2026-05-14 | $146.85 | $147.40 | $145.94 | $146.63 | 7.8M |
| 2026-05-13 | $145.32 | $146.98 | $145.13 | $146.71 | 15.8M |
| 2026-05-12 | $143.81 | $146.64 | $143.19 | $145.85 | 11.9M |
| 2026-05-11 | $143.75 | $145.02 | $142.67 | $143.04 | 9.3M |
| 2026-05-08 | $144.59 | $145.07 | $143.18 | $143.49 | 10.2M |
| 2026-05-07 | $145.18 | $145.84 | $144.27 | $144.72 | 7.6M |
| 2026-05-06 | $145.36 | $146.15 | $144.90 | $145.40 | 10.6M |
| 2026-05-05 | $145.28 | $145.66 | $144.42 | $145.30 | 7.2M |
| 2026-05-04 | $144.56 | $145.21 | $144.32 | $144.73 | 10.9M |
| 2026-05-01 | $146.29 | $146.61 | $145.15 | $145.16 | 8.9M |
| 2026-04-30 | $143.68 | $146.29 | $143.66 | $145.99 | 12.6M |
| 2026-04-29 | $142.26 | $143.25 | $141.97 | $142.84 | 11.9M |
| 2026-04-28 | $144.57 | $144.86 | $143.28 | $143.84 | 8.6M |
| 2026-04-27 | $143.68 | $145.21 | $143.42 | $143.46 | 6.6M |
| 2026-04-24 | $145.24 | $145.53 | $143.68 | $144.18 | 8.0M |
| 2026-04-23 | $146.20 | $146.77 | $145.16 | $146.24 | 7.6M |
| 2026-04-22 | $146.51 | $147.58 | $146.01 | $146.38 | 8.3M |
| 2026-04-21 | $148.29 | $148.56 | $145.88 | $145.92 | 8.7M |
| 2026-04-20 | $148.45 | $148.74 | $147.15 | $147.42 | 6.3M |
| 2026-04-17 | $147.37 | $149.12 | $147.36 | $148.80 | 8.3M |
| 2026-04-16 | $147.19 | $148.20 | $146.29 | $146.61 | 9.1M |
| 2026-04-15 | $148.86 | $149.21 | $146.89 | $147.77 | 6.7M |
| 2026-04-14 | $147.38 | $149.60 | $147.24 | $148.83 | 7.7M |
| 2026-04-13 | $146.88 | $148.05 | $146.24 | $147.97 | 6.2M |
| 2026-04-10 | $149.78 | $149.84 | $147.11 | $147.31 | 6.2M |
| 2026-04-09 | $148.83 | $150.22 | $148.30 | $149.33 | 6.4M |
| 2026-04-08 | $148.20 | $149.70 | $147.50 | $149.67 | 8.1M |
| 2026-04-07 | $146.91 | $146.91 | $144.88 | $146.57 | 10.3M |
| 2026-04-06 | $146.28 | $147.14 | $145.76 | $146.28 | 7.3M |
| 2026-04-02 | $146.93 | $148.36 | $146.27 | $146.81 | 11.1M |
| 2026-04-01 | $147.22 | $148.76 | $146.95 | $147.73 | 16.9M |
| 2026-03-31 | $144.81 | $146.75 | $144.60 | $146.61 | 17.9M |
| 2026-03-30 | $144.30 | $144.63 | $143.43 | $143.82 | 14.8M |
| 2026-03-27 | $145.72 | $145.80 | $143.07 | $143.26 | 12.9M |
| 2026-03-26 | $145.75 | $146.91 | $145.63 | $145.74 | 13.3M |
| 2026-03-25 | $145.69 | $146.69 | $145.35 | $146.24 | 17.7M |
| 2026-03-24 | $143.95 | $145.30 | $143.38 | $144.79 | 24.2M |
| 2026-03-23 | $146.56 | $146.77 | $144.60 | $144.77 | 21.8M |
| 2026-03-20 | $146.48 | $147.02 | $144.66 | $145.33 | 16.6M |
| 2026-03-19 | $147.14 | $148.09 | $146.30 | $146.61 | 16.9M |
| 2026-03-18 | $148.72 | $149.05 | $147.01 | $147.14 | 15.6M |
| 2026-03-17 | $151.22 | $151.85 | $149.54 | $149.64 | 11.9M |
| 2026-03-16 | $150.75 | $151.73 | $150.38 | $151.01 | 10.9M |
| 2026-03-13 | $151.04 | $152.30 | $149.67 | $149.79 | 15.1M |
| 2026-03-12 | $151.95 | $152.49 | $150.03 | $150.16 | 15.7M |
| 2026-03-11 | $152.84 | $153.16 | $151.94 | $152.85 | 12.5M |
| 2026-03-10 | $154.41 | $154.54 | $153.01 | $153.15 | 17.2M |
| 2026-03-09 | $151.78 | $154.55 | $151.13 | $154.26 | 18.7M |
| 2026-03-06 | $152.78 | $152.99 | $150.95 | $152.70 | 18.2M |
| 2026-03-05 | $155.13 | $155.70 | $152.72 | $153.91 | 20.5M |
| 2026-03-04 | $156.74 | $157.58 | $155.67 | $157.05 | 12.7M |
| 2026-03-03 | $156.66 | $157.39 | $155.00 | $156.74 | 21.4M |
| 2026-03-02 | $159.19 | $159.84 | $157.99 | $158.53 | 18.6M |
| 2026-02-27 | $156.74 | $160.24 | $156.71 | $160.20 | 14.3M |
| 2026-02-26 | $158.07 | $158.17 | $156.09 | $157.42 | 15.3M |
| 2026-02-25 | $157.87 | $159.23 | $157.62 | $157.83 | 11.0M |
| 2026-02-24 | $158.01 | $158.50 | $157.31 | $157.87 | 12.9M |
| 2026-02-23 | $157.13 | $158.68 | $157.13 | $158.54 | 17.1M |
| 2026-02-20 | $157.00 | $157.25 | $155.87 | $156.82 | 13.4M |
| 2026-02-19 | $157.20 | $157.72 | $156.19 | $157.26 | 11.2M |
| 2026-02-18 | $157.20 | $157.80 | $156.48 | $157.67 | 11.9M |
| 2026-02-17 | $158.03 | $158.91 | $157.13 | $157.37 | 14.9M |
| 2026-02-13 | $156.52 | $158.80 | $156.52 | $157.67 | 16.6M |
| 2026-02-12 | $156.21 | $157.42 | $155.48 | $156.00 | 19.4M |
| 2026-02-11 | $155.18 | $156.38 | $154.38 | $156.25 | 11.7M |
| 2026-02-10 | $156.66 | $157.16 | $155.24 | $155.33 | 11.1M |
| 2026-02-09 | $157.57 | $158.15 | $156.03 | $156.32 | 11.8M |
| 2026-02-06 | $156.04 | $157.80 | $155.91 | $157.71 | 13.6M |
| 2026-02-05 | $155.46 | $156.97 | $154.68 | $154.84 | 21.4M |
| 2026-02-04 | $154.81 | $156.78 | $154.23 | $156.03 | 23.0M |
| 2026-02-03 | $154.78 | $157.12 | $153.85 | $154.10 | 21.1M |
| 2026-02-02 | $154.58 | $156.01 | $154.40 | $155.69 | 11.0M |
| 2026-01-30 | $154.12 | $154.93 | $153.29 | $154.74 | 11.9M |
| 2026-01-29 | $154.25 | $154.67 | $153.50 | $153.82 | 12.2M |
| 2026-01-28 | $154.30 | $155.15 | $153.47 | $154.31 | 11.4M |
| 2026-01-27 | $155.80 | $157.09 | $155.14 | $155.45 | 12.7M |
| 2026-01-26 | $157.37 | $158.33 | $156.90 | $158.10 | 6.8M |
| 2026-01-23 | $157.80 | $158.38 | $156.66 | $157.48 | 10.2M |
| 2026-01-22 | $157.65 | $159.23 | $157.50 | $158.29 | 10.9M |
| 2026-01-21 | $155.20 | $158.51 | $155.15 | $158.26 | 16.4M |
| 2026-01-20 | $154.00 | $155.92 | $153.23 | $155.40 | 12.8M |