HEALTHCARE (XLV)

159.54
+0.88 (0.55%)
NYSE· Last Trade: Jul 2nd, 2:57 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For HEALTHCARE (XLV)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2026159.61159.96158.50159.5410,123,274159.54
6/30/2026161.01161.25157.96158.6611,558,900158.66
6/29/2026160.70161.09159.88160.7412,934,075160.74
6/26/2026156.32160.64156.18160.3416,563,856160.34
6/25/2026153.95157.21153.59155.639,734,736155.63
6/24/2026153.13154.67152.46153.3510,067,894153.35
6/23/2026151.49152.43151.00152.189,479,525152.18
6/22/2026149.33150.62149.06150.0611,705,455150.06
6/18/2026151.27151.27148.79149.4010,909,277148.74
6/17/2026152.05152.56149.97150.7110,990,607150.05
6/16/2026153.60153.72151.72152.948,615,538152.27
6/15/2026153.71153.88151.76152.899,520,952152.22
6/12/2026154.97155.16153.37153.819,110,986153.13
6/11/2026153.46155.16152.86154.0910,548,308153.41
6/10/2026154.96155.13152.82152.8511,710,575152.18
6/09/2026153.48154.97153.18154.5713,124,551153.89
6/08/2026153.24154.47152.41152.6510,640,596151.98
6/05/2026153.38154.70152.92153.0120,857,969152.34
6/04/2026150.38152.54150.29152.0814,049,413151.41
6/03/2026146.16148.05146.07147.559,835,538146.90
6/02/2026146.75147.27145.31146.4012,023,715145.76
6/01/2026148.52148.88147.26147.8412,580,215147.19
5/29/2026150.85151.04149.10149.4713,199,636148.81
5/28/2026149.15151.35149.11150.8810,398,745150.22
5/27/2026148.69150.20148.28148.7910,062,271148.14
5/26/2026149.95150.30148.44148.516,595,511147.86
5/22/2026149.09150.32149.00149.896,916,748149.23
5/21/2026146.90148.30145.84148.157,154,498147.50
5/20/2026147.54148.02146.29147.1310,527,746146.48
5/19/2026145.62148.07144.85147.3212,388,009146.67
5/18/2026144.50145.79144.12145.727,948,095145.08
5/15/2026146.76147.16144.88145.109,039,915144.46
5/14/2026146.85147.40145.94146.637,763,256145.99
5/13/2026145.32146.97145.13146.7115,840,652146.07
5/12/2026143.80146.64143.19145.8511,896,480145.21
5/11/2026143.74145.02142.67143.049,255,048142.41
5/08/2026144.59145.07143.18143.4910,610,703142.86
5/07/2026145.18145.84144.26144.727,607,295144.09
5/06/2026145.36146.15144.90145.4010,613,258144.76
5/05/2026145.28145.66144.41145.307,174,788144.66
5/04/2026144.55145.21144.32144.7310,885,705144.09
5/01/2026146.29146.60145.15145.168,865,820144.52
4/30/2026143.68146.29143.66145.9912,587,448145.35
4/29/2026142.26143.25141.97142.8411,885,379142.21
4/28/2026144.57144.86143.28143.848,612,399143.21
4/27/2026143.68145.21143.42143.466,571,831142.83
4/24/2026145.24145.53143.68144.187,969,747143.55
4/23/2026146.20146.77145.16146.247,610,704145.60
4/22/2026146.51147.58146.00146.388,316,748145.74
4/21/2026148.29148.56145.89145.928,735,058145.28
4/20/2026148.45148.74147.15147.426,325,272146.77
4/17/2026147.37149.12147.36148.808,338,106148.15
4/16/2026147.19148.20146.28146.619,072,053145.97
4/15/2026148.86149.21146.88147.776,668,987147.12
4/14/2026147.38149.60147.24148.837,721,849148.18
4/13/2026146.88148.04146.24147.976,182,912147.32
4/10/2026149.78149.84147.11147.316,217,960146.66
4/09/2026148.83150.22148.30149.336,406,449148.67
4/08/2026148.20149.70147.50149.678,129,997149.01
4/07/2026146.91146.91144.88146.5710,261,659145.93
4/06/2026146.28147.14145.76146.287,272,442145.64
4/02/2026146.93148.36146.27146.8111,087,899146.16