HEALTHCARE (XLV)

168.42
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 9:28 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For HEALTHCARE (XLV)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026170.15170.53168.39168.4212,133,934168.42
9/29/2026170.55171.54168.82170.738,979,846170.73
9/28/2026169.97171.87169.58171.266,062,783171.26
9/25/2026169.94170.97168.67170.706,003,981170.70
9/24/2026168.85171.53168.72169.878,876,987169.87
9/23/2026169.93171.02168.19168.807,436,542168.80
9/22/2026168.79170.72167.86169.897,126,498169.89
9/21/2026167.32169.53166.85169.017,617,347169.01
9/18/2026168.27169.06167.78168.3911,441,808167.75
9/17/2026168.44169.10167.76168.815,835,002168.17
9/16/2026167.75168.80167.41167.777,158,447167.13
9/15/2026167.79168.20166.18167.667,428,950167.02
9/14/2026168.01168.77167.03167.759,415,974167.11
9/11/2026166.83167.13165.11165.366,504,840164.73
9/10/2026166.50167.07165.58165.667,934,336165.03
9/09/2026167.31167.41166.39166.588,018,642165.94
9/08/2026168.29168.75166.94167.1311,067,307166.49
9/04/2026171.39172.53171.24171.456,088,745170.80
9/03/2026174.07174.16171.38173.265,936,520172.60
9/02/2026172.09174.48172.09172.957,805,295172.29
9/01/2026172.62173.53171.03171.677,822,714171.02
8/31/2026170.25170.98169.20170.547,467,416169.89
8/28/2026171.43171.71170.59171.164,911,724170.51
8/27/2026171.95173.11171.43171.587,103,321170.93
8/26/2026174.32174.84173.45173.545,618,982172.88
8/25/2026174.45175.82174.04175.295,434,965174.62
8/24/2026174.41174.92173.33174.705,931,630174.03
8/21/2026171.91175.60171.79174.6210,172,131173.95
8/20/2026174.19175.19172.34172.399,673,062171.73
8/19/2026172.47176.59172.29175.6816,536,872175.01
8/18/2026168.67170.30168.45169.737,529,030169.08
8/17/2026166.45167.87165.86167.057,229,660166.41
8/14/2026167.66167.76166.44167.375,023,842166.73
8/13/2026169.49169.71167.84168.386,749,816167.74
8/12/2026166.42168.88165.76168.447,137,941167.80
8/11/2026168.28169.66167.64168.016,680,740167.37
8/10/2026165.68168.50165.55168.446,995,495167.80
8/07/2026163.92165.77162.91165.687,971,775165.05
8/06/2026166.14167.02163.03164.459,435,075163.82
8/05/2026163.64165.34162.62164.1615,214,718163.53
8/04/2026162.00162.49160.97162.1015,129,210161.48
8/03/2026163.63164.73161.35162.2410,986,130161.62
7/31/2026162.31163.23160.73162.559,604,932161.93
7/30/2026163.25163.95161.86163.5212,482,542162.90
7/29/2026167.15168.16165.77166.2411,657,625165.61
7/28/2026165.99168.53165.75167.2612,771,334166.62
7/27/2026163.01164.57162.35163.408,061,749162.78
7/24/2026162.47163.25161.58162.577,647,912161.95
7/23/2026159.90161.61159.32161.446,450,377160.82
7/22/2026160.97160.97158.94159.435,599,518158.82
7/21/2026157.53160.37157.23160.256,594,354159.64
7/20/2026161.00161.49159.18159.256,634,760158.64
7/17/2026161.81164.00160.88161.099,166,519160.48
7/16/2026160.35162.64159.94161.8011,814,928161.18
7/15/2026157.38159.35157.25158.2910,884,682157.69
7/14/2026159.78160.08157.78158.2911,522,630157.69
7/13/2026160.97162.24160.32161.416,872,945160.79
7/10/2026162.48162.66160.24160.849,497,116160.23
7/09/2026161.80163.42161.36162.179,577,327161.55
7/08/2026163.41163.99162.25162.309,287,365161.68
7/07/2026164.75165.60163.88164.4412,141,534163.81
7/06/2026163.20163.45160.25161.9616,122,983161.34
7/02/2026160.67163.85160.38163.7414,722,296163.12
7/01/2026159.61159.96158.50159.5410,123,274158.93