HEALTHCARE (XLV)

156.74
-1.79 (-1.13%)
NYSE · Last Trade: Mar 4th, 2:29 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For HEALTHCARE (XLV)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/2026156.66157.39155.00156.7422,979,825156.74
3/02/2026159.19159.84157.99158.5318,634,894158.53
2/27/2026156.74160.24156.71160.2014,250,065160.20
2/26/2026158.07158.17156.09157.4215,343,931157.42
2/25/2026157.87159.23157.62157.8311,010,846157.83
2/24/2026158.01158.50157.31157.8712,887,157157.87
2/23/2026157.13158.68157.13158.5417,051,301158.54
2/20/2026157.00157.25155.87156.8213,368,620156.82
2/19/2026157.20157.72156.19157.2611,226,880157.26
2/18/2026157.20157.80156.48157.6711,885,793157.67
2/17/2026158.02158.91157.13157.3714,879,499157.37
2/13/2026156.52158.80156.52157.6716,647,948157.67
2/12/2026156.21157.42155.48156.0019,409,103156.00
2/11/2026155.18156.38154.38156.2511,738,393156.25
2/10/2026156.66157.16155.24155.3311,103,391155.33
2/09/2026157.57158.15156.03156.3211,822,548156.32
2/06/2026156.04157.79155.91157.7113,616,216157.71
2/05/2026155.46156.97154.68154.8421,419,252154.84
2/04/2026154.81156.78154.23156.0322,949,902156.03
2/03/2026154.77157.12153.85154.1021,140,678154.10
2/02/2026154.58156.01154.40155.6911,004,097155.69
1/30/2026154.12154.93153.29154.7411,863,925154.74
1/29/2026154.25154.67153.50153.8212,164,017153.82
1/28/2026154.30155.15153.47154.3111,421,355154.31
1/27/2026155.80157.09155.13155.4512,695,800155.45
1/26/2026157.37158.33156.90158.106,808,978158.10
1/23/2026157.80158.38156.66157.4810,191,350157.48
1/22/2026157.65159.23157.50158.2911,380,981158.29
1/21/2026155.20158.51155.18158.2616,393,028158.26
1/20/2026153.99155.92153.23155.4012,776,123155.40
1/16/2026156.64156.97155.71155.7411,950,377155.74
1/15/2026157.31157.45155.37156.9615,303,386156.96
1/14/2026156.61157.99156.48157.8613,515,901157.86
1/13/2026157.65157.67155.74156.7411,755,709156.74
1/12/2026157.33157.50156.01157.3812,241,869157.38
1/09/2026158.33158.93157.26157.3112,352,047157.31
1/08/2026159.15160.50157.60158.1217,609,828158.12
1/07/2026158.54160.59158.54159.6614,504,990159.66
1/06/2026155.14158.33155.14158.0917,780,290158.09
1/05/2026154.59155.39152.97155.0417,754,716155.04
1/02/2026154.87155.57153.57155.5110,997,961155.51
12/31/2025155.60155.84154.76154.804,199,876154.80
12/30/2025155.66155.98155.19155.684,354,979155.68
12/29/2025156.07156.49155.68155.816,356,996155.81
12/26/2025155.68156.12155.35156.054,439,343156.05
12/24/2025155.17155.94155.15155.803,085,686155.80
12/23/2025154.69155.66154.64154.997,465,753154.99
12/22/2025154.15155.37153.80155.307,058,662155.30
12/19/2025153.92155.77153.92154.948,571,510154.28
12/18/2025153.75155.18153.68153.918,828,199153.26
12/17/2025154.23154.78153.67153.799,093,319153.14
12/16/2025156.04156.12153.09154.0712,491,291153.42
12/15/2025154.47156.31154.44156.1014,679,239155.44
12/12/2025153.75154.56153.41154.0613,175,943153.41
12/11/2025152.76154.30152.26153.5814,703,022152.93
12/10/2025150.38152.18149.87152.1415,533,515151.50
12/09/2025152.00152.68149.85149.9611,542,597149.32
12/08/2025153.35153.42151.19151.4310,995,441150.79
12/05/2025154.45154.63152.96153.268,869,008152.61
12/04/2025155.00155.03153.37153.9013,672,142153.25