The Health Care Select Sector SPDR® ETF (XLV)
146.78
-0.96
(-0.65%)
USD |
NYSEARCA |
Nov 04, 16:00
146.85
+0.07
(+0.05%)
After-Hours: 20:00
XLV Price: 146.78 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 147.44 | 148.47 | 147.43 | 147.74 | 6.873M |
| Oct 31, 2024 | 147.24 | 147.93 | 146.84 | 146.87 | 6.670M |
| Oct 30, 2024 | 146.14 | 148.17 | 145.62 | 148.12 | 9.152M |
| Oct 29, 2024 | 148.71 | 149.32 | 148.33 | 148.40 | 7.343M |
| Oct 28, 2024 | 149.01 | 149.49 | 148.62 | 148.81 | 4.923M |
| Oct 25, 2024 | 149.92 | 150.00 | 148.42 | 148.59 | 5.315M |
| Oct 24, 2024 | 150.40 | 151.00 | 149.37 | 149.41 | 5.066M |
| Oct 23, 2024 | 150.70 | 150.93 | 149.60 | 150.40 | 4.910M |
| Oct 22, 2024 | 150.53 | 151.39 | 150.40 | 151.11 | 5.167M |
| Oct 21, 2024 | 152.73 | 153.14 | 151.18 | 151.33 | 4.826M |
| Oct 18, 2024 | 152.50 | 153.50 | 152.06 | 153.13 | 9.824M |
| Oct 17, 2024 | 152.77 | 153.02 | 152.29 | 152.39 | 5.430M |
| Oct 16, 2024 | 152.65 | 153.61 | 152.24 | 153.28 | 4.484M |
| Oct 15, 2024 | 152.67 | 154.58 | 152.51 | 152.85 | 9.089M |
| Oct 14, 2024 | 154.06 | 155.02 | 153.53 | 154.74 | 4.820M |
| Oct 11, 2024 | 153.25 | 154.07 | 153.03 | 153.89 | 9.354M |
| Oct 10, 2024 | 153.34 | 153.46 | 152.40 | 152.77 | 4.386M |
| Oct 09, 2024 | 151.93 | 153.46 | 151.57 | 153.34 | 7.840M |
| Oct 08, 2024 | 151.37 | 152.03 | 151.24 | 151.79 | 4.721M |
| Oct 07, 2024 | 151.65 | 152.11 | 150.68 | 150.97 | 5.920M |
| Oct 04, 2024 | 151.75 | 152.02 | 150.88 | 151.64 | 6.588M |
| Oct 03, 2024 | 152.52 | 152.66 | 151.24 | 151.52 | 5.547M |
| Oct 02, 2024 | 153.02 | 153.38 | 151.87 | 152.90 | 7.158M |
| Oct 01, 2024 | 154.14 | 154.36 | 152.63 | 153.21 | 10.56M |
| Sep 30, 2024 | 152.81 | 154.06 | 152.58 | 154.02 | 7.235M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
74.62
Minimum
Mar 23 2020
157.24
Maximum
Sep 16 2024
126.05
Average
130.12
Median