|
Closing price on 5/6/2025
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
2,000 |
| Split-adjusted Price |
13.51 |
|
|
XLV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.51
|
2,000
|
|
|
5/5/2025
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.97
|
13.42
|
2,700
|
|
|
4/29/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.51
|
0
|
|
|
4/28/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.51
|
0
|
|
|
4/25/2025
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.51
|
100
|
|
|
4/24/2025
|
0.00 / 0.00%
|
13.80
|
15.00
|
13.80
|
13.90
|
14.30
|
12.52
|
2,200
|
|
|
4/23/2025
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.52
|
100
|
|
|
4/22/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.16
|
0
|
|
|
4/21/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.16
|
0
|
|
|
4/18/2025
|
-0.80 / -5.59%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.16
|
3,400
|
|
|
4/17/2025
|
-0.80 / -5.26%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.30
|
12.97
|
1,500
|
|
|
4/16/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.69
|
0
|
|
|
4/15/2025
|
+1.90 / +14.29%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.69
|
3,000
|
|
|
4/14/2025
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.98
|
200
|
|
|
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
|
|
|