|
Closing price on 4/11/2025
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.20 |
| Volume |
2,500 |
| Split-adjusted Price |
11.89 |
|
|
XLV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2025
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.30
|
11.89
|
2,500
|
|
|
4/10/2025
|
-2.10 / -13.73%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.89
|
3,300
|
|
|
4/9/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.78
|
0
|
|
|
4/8/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.78
|
0
|
|
|
4/4/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.78
|
0
|
|
|
4/3/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.30
|
13.87
|
4,000
|
|
|
4/2/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
13.87
|
1,700
|
|
|
4/1/2025
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
13.87
|
7,900
|
|
|
3/31/2025
|
+1.50 / +10.87%
|
15.80
|
15.80
|
15.10
|
15.30
|
15.40
|
13.78
|
13,300
|
|
|
3/28/2025
|
+1.80 / +15.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.43
|
5,100
|
|
|
3/27/2025
|
+1.50 / +14.29%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.81
|
22,100
|
|
|
3/26/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.46
|
0
|
|
|
3/25/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.46
|
0
|
|
|
3/24/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.46
|
0
|
|
|
3/21/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.46
|
0
|
|
|
3/20/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.46
|
0
|
|
|
3/19/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.46
|
0
|
|
|
3/18/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.46
|
0
|
|
|
3/17/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.46
|
0
|
|
|
3/14/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.46
|
0
|
|
|
3/13/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.46
|
0
|
|
|
3/12/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.46
|
0
|
|
|
3/11/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.46
|
0
|
|
|
3/10/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.46
|
0
|
|
|
3/7/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.46
|
0
|
|
|
3/6/2025
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.46
|
200
|
|
|
3/5/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.10
|
0
|
|
|
3/4/2025
|
+0.30 / +3.06%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.10
|
1,700
|
|
|
3/3/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.83
|
0
|
|
|
2/28/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.83
|
0
|
|
|