HEALTHCARE (XLV)

148.72Last Price

+0.53 (0.36%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	149.79	150.07	147.97	148.19	10,802,330	148.19
3/03/2025	149.02	150.32	148.96	149.58	9,456,200	149.58
2/28/2025	147.46	149.16	146.49	148.93	8,453,759	148.93
2/27/2025	147.55	148.91	147.16	147.22	7,375,036	147.22
2/26/2025	148.31	148.95	147.34	147.82	6,565,614	147.82
2/25/2025	147.90	149.09	147.41	148.89	11,976,628	148.89
2/24/2025	146.59	148.22	146.27	147.62	7,558,051	147.62
2/21/2025	145.48	147.14	145.34	146.43	8,646,980	146.43
2/20/2025	146.19	147.30	146.10	147.22	6,263,304	147.22
2/19/2025	144.53	146.44	144.50	146.40	6,295,998	146.40
2/18/2025	143.92	144.89	143.84	144.52	11,365,570	144.52
2/14/2025	146.50	146.70	144.80	144.80	5,299,267	144.80
2/13/2025	146.11	146.71	145.16	146.39	6,293,152	146.39
2/12/2025	145.68	146.61	145.37	145.82	7,572,162	145.82
2/11/2025	145.88	146.32	145.44	146.03	6,634,928	146.03
2/10/2025	146.60	146.65	145.46	146.30	7,374,321	146.30
2/07/2025	147.33	147.92	146.32	146.43	11,199,709	146.43
2/06/2025	148.15	148.46	146.90	147.12	12,422,135	147.12
2/05/2025	147.40	148.72	147.10	148.45	10,041,563	148.45
2/04/2025	145.82	147.20	145.59	147.04	11,761,129	147.04
2/03/2025	145.98	148.16	145.94	147.44	12,996,439	147.44
1/31/2025	147.58	148.59	146.81	146.87	9,213,364	146.87
1/30/2025	146.25	147.75	146.24	147.34	7,700,891	147.34
1/29/2025	146.09	146.58	145.30	145.66	8,159,096	145.66
1/28/2025	147.54	147.74	146.48	146.52	9,680,141	146.52
1/27/2025	145.10	147.58	144.97	147.55	12,288,102	147.55
1/24/2025	143.44	144.61	143.32	144.31	8,128,275	144.31
1/23/2025	142.57	144.09	141.87	144.08	8,018,787	144.08
1/22/2025	141.80	142.63	141.13	142.18	8,189,094	142.18
1/21/2025	140.92	142.51	140.90	142.50	7,249,803	142.50
1/17/2025	140.94	141.40	140.18	140.18	7,668,284	140.18
1/16/2025	140.13	141.34	139.58	141.13	8,512,074	141.13
1/15/2025	140.39	141.24	139.77	140.57	11,386,683	140.57
1/14/2025	141.27	141.27	138.88	140.00	10,277,162	140.00
1/13/2025	139.79	141.82	139.67	141.46	9,420,816	141.46
1/10/2025	139.95	140.95	139.35	139.64	10,344,066	139.64
1/08/2025	139.97	140.63	138.69	140.43	7,827,400	140.43
1/07/2025	139.36	140.93	139.36	139.71	12,636,670	139.71
1/06/2025	138.90	140.04	138.56	139.02	8,653,311	139.02
1/03/2025	137.89	139.35	137.74	138.96	8,389,362	138.96
1/02/2025	138.26	138.77	137.12	137.61	9,033,457	137.61
12/31/2024	137.24	0.00	137.57	137.57	0	137.57
12/30/2024	138.15	138.15	136.73	137.24	6,890,718	137.24
12/27/2024	138.83	139.81	138.36	138.95	5,948,139	138.95
12/26/2024	138.83	139.72	138.68	139.60	4,720,336	139.60
12/24/2024	138.63	139.32	138.04	139.32	3,139,254	139.32
12/23/2024	137.60	138.94	136.99	138.75	8,048,078	138.75
12/20/2024	137.49	139.29	137.05	138.00	12,098,672	137.38
12/19/2024	137.06	137.80	135.94	136.28	11,918,580	135.67
12/18/2024	139.12	140.04	137.22	137.32	14,438,848	136.70
12/17/2024	138.70	140.24	138.60	139.21	10,279,118	138.58
12/16/2024	140.88	141.65	139.20	139.31	9,511,177	138.68
12/13/2024	140.83	141.45	140.13	140.99	7,599,418	140.35
12/12/2024	142.17	142.54	140.91	141.01	5,991,682	140.37
12/11/2024	143.52	143.64	142.10	142.14	6,888,392	141.50
12/10/2024	144.99	145.10	143.62	144.10	7,200,518	143.45
12/09/2024	144.42	145.09	143.92	144.70	6,256,851	144.05
12/06/2024	145.29	145.46	144.10	144.28	6,545,180	143.63
12/05/2024	146.09	146.25	144.83	145.10	9,013,862	144.45