HEALTHCARE (XLV)

184.02
-0.58 (-0.31%)
NYSE · Last Trade: Nov 3rd, 9:35 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For HEALTHCARE (XLV)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2026183.68185.72183.57184.0211,284,107184.02
11/02/2026184.68185.56183.38184.6014,056,592184.60
10/30/2026186.75187.99184.52184.8718,718,114184.87
10/29/2026182.97184.85182.10184.0415,081,390184.04
10/28/2026177.63181.28177.07179.728,837,290179.72
10/27/2026178.34179.72177.93179.187,831,573179.18
10/26/2026179.77181.17178.46179.287,821,302179.28
10/23/2026180.40180.74178.71179.287,725,324179.28
10/22/2026179.66182.25178.95181.3010,118,901181.30
10/21/2026177.75179.68177.64178.948,490,337178.94
10/20/2026177.66180.06177.31179.828,149,244179.82
10/19/2026175.72177.35175.27175.656,027,888175.65
10/16/2026178.20178.28176.33176.718,549,672176.71
10/15/2026176.43178.86176.22177.1911,477,193177.19
10/14/2026170.94173.99170.65173.9611,823,744173.96
10/13/2026172.32172.79169.48169.668,745,026169.66
10/12/2026171.49172.03170.85171.995,827,358171.99
10/09/2026167.73171.03167.52170.817,052,220170.81
10/08/2026168.23168.51165.19168.1611,123,200168.16
10/07/2026167.87170.38167.43168.818,881,011168.81
10/06/2026168.00169.03165.82167.097,339,777167.09
10/05/2026166.00167.78165.49167.377,303,035167.37
10/02/2026166.54166.85165.27166.187,148,332166.18
10/01/2026168.15168.60165.83166.2010,030,453166.20
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