HEALTHCARE (XLV)

Last Price154.80

Change-0.88 (-0.57%)

NYSE · Last Trade: Jan 1st, 11:57 AM EST

Historical Prices For HEALTHCARE (XLV)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	155.60	155.84	154.76	154.80	4,199,467	154.80
12/30/2025	155.66	155.98	155.19	155.68	4,354,979	155.68
12/29/2025	156.07	156.49	155.68	155.81	6,356,996	155.81
12/26/2025	155.68	156.12	155.35	156.05	4,439,343	156.05
12/24/2025	155.17	155.94	155.15	155.80	3,085,686	155.80
12/23/2025	154.69	155.66	154.64	154.99	7,465,753	154.99
12/22/2025	154.15	155.37	153.80	155.30	7,058,662	155.30
12/19/2025	153.92	155.77	153.92	154.94	8,571,510	154.28
12/18/2025	153.75	155.18	153.68	153.91	8,828,198	153.26
12/17/2025	154.23	154.78	153.67	153.79	9,093,319	153.14
12/16/2025	156.04	156.12	153.09	154.07	12,491,291	153.42
12/15/2025	154.47	156.31	154.44	156.10	14,679,239	155.44
12/12/2025	153.75	154.56	153.41	154.06	13,175,943	153.41
12/11/2025	152.76	154.30	152.26	153.58	14,703,022	152.93
12/10/2025	150.38	152.18	149.87	152.14	15,533,515	151.50
12/09/2025	152.00	152.68	149.85	149.96	11,542,601	149.32
12/08/2025	153.35	153.42	151.19	151.43	10,994,690	150.79
12/05/2025	154.45	154.63	152.96	153.26	8,869,008	152.61
12/04/2025	155.00	155.03	153.37	153.90	13,672,142	153.25
12/03/2025	154.67	155.78	154.66	155.08	12,726,561	154.42
12/02/2025	155.25	155.47	154.13	154.36	16,149,506	153.71
12/01/2025	157.04	157.86	155.18	155.29	17,316,376	154.63
11/28/2025	158.20	158.25	157.16	157.65	8,559,736	156.98
11/26/2025	158.42	158.95	158.16	158.42	12,399,077	157.75
11/25/2025	155.77	158.89	155.77	158.77	17,297,469	158.10
11/24/2025	155.14	156.16	154.48	155.26	17,928,367	154.60
11/21/2025	151.79	155.71	151.71	154.61	25,526,107	153.95
11/20/2025	152.49	153.34	151.12	151.42	25,277,958	150.78
11/19/2025	152.48	152.93	151.57	152.33	17,344,851	151.68
11/18/2025	151.75	153.13	151.15	152.59	24,494,451	151.94
11/17/2025	151.34	153.32	151.14	151.70	17,512,266	151.06
11/14/2025	152.21	152.91	151.19	151.83	15,468,956	151.19
11/13/2025	152.04	154.51	151.86	152.74	21,804,789	152.09
11/12/2025	150.99	153.16	150.72	152.82	17,844,900	152.17
11/11/2025	147.60	150.81	147.60	150.68	12,642,208	150.04
11/10/2025	145.79	147.43	145.72	147.28	12,304,804	146.66
11/07/2025	145.84	146.15	144.72	146.14	14,522,922	145.52
11/06/2025	145.14	146.11	144.94	145.94	14,383,913	145.32
11/05/2025	144.63	146.26	144.38	145.66	13,153,351	145.04
11/04/2025	143.77	145.49	143.49	145.10	14,181,053	144.49
11/03/2025	144.07	144.56	142.82	144.45	12,261,471	143.84
10/31/2025	143.02	144.49	142.70	144.25	10,581,235	143.64
10/30/2025	143.96	145.44	143.77	144.30	10,755,851	143.69
10/29/2025	145.22	145.44	143.56	143.98	12,434,901	143.37
10/28/2025	146.40	146.54	145.19	145.45	8,651,268	144.83
10/27/2025	146.09	146.45	145.22	146.37	6,465,447	145.75
10/24/2025	146.29	146.76	145.88	146.03	7,007,646	145.41
10/23/2025	145.51	146.51	145.37	146.04	7,924,296	145.42
10/22/2025	146.21	146.73	145.54	145.96	12,705,063	145.34
10/21/2025	145.05	145.63	144.34	145.13	9,030,920	144.51
10/20/2025	143.71	144.99	143.56	144.79	8,435,544	144.18
10/17/2025	141.58	143.42	141.38	143.27	8,160,301	142.66
10/16/2025	142.85	143.64	141.96	142.32	11,193,416	141.72
10/15/2025	142.02	143.25	141.36	142.56	7,260,771	141.96
10/14/2025	141.60	142.86	141.05	142.34	10,044,791	141.74
10/13/2025	141.73	142.94	141.63	141.95	8,257,589	141.35
10/10/2025	144.61	144.74	141.94	142.11	13,350,147	141.51
10/09/2025	144.78	145.25	143.96	144.19	7,657,021	143.58
10/08/2025	144.59	144.97	144.02	144.51	8,923,596	143.90
10/07/2025	144.12	144.66	143.28	144.23	12,478,871	143.62
10/06/2025	144.90	145.06	143.97	144.12	12,879,490	143.51
10/03/2025	143.57	146.13	143.56	144.82	15,829,198	144.21
10/02/2025	142.15	143.57	142.15	143.19	15,175,835	142.58
10/01/2025	139.80	143.73	139.60	143.47	23,656,027	142.86