HEALTHCARE (NY: XLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	147.68	147.88	145.29	146.06	9,411,814	-1.61(-1.09%)
Mar 10, 2025	148.12	149.91	147.34	147.67	13,577,469	-1.61(-1.08%)
Mar 07, 2025	148.66	150.28	148.44	149.28	8,532,520	+0.01(+0.01%)
Mar 06, 2025	149.00	149.48	147.93	149.27	7,121,681	-0.41(-0.27%)
Mar 05, 2025	147.52	149.91	147.24	149.68	7,595,585	+1.49(+1.01%)
Mar 04, 2025	149.79	150.07	147.97	148.19	10,802,330	-1.39(-0.93%)
Mar 03, 2025	149.02	150.32	148.96	149.58	9,456,200	+0.65(+0.44%)
Feb 28, 2025	147.46	149.16	146.49	148.93	8,453,759	+1.71(+1.16%)
Feb 27, 2025	147.55	148.91	147.16	147.22	7,375,036	-0.60(-0.41%)
Feb 26, 2025	148.31	148.95	147.34	147.82	6,565,614	-1.07(-0.72%)
Feb 25, 2025	147.90	149.09	147.41	148.89	11,976,628	+1.27(+0.86%)
Feb 24, 2025	146.59	148.22	146.27	147.62	7,558,051	+1.19(+0.81%)
Feb 21, 2025	145.48	147.14	145.34	146.43	8,646,980	-0.79(-0.54%)
Feb 20, 2025	146.19	147.30	146.10	147.22	6,263,304	+0.82(+0.56%)
Feb 19, 2025	144.53	146.44	144.50	146.40	6,295,998	+1.88(+1.30%)
Feb 18, 2025	143.92	144.89	143.84	144.52	11,365,570	-0.28(-0.19%)
Feb 14, 2025	146.50	146.70	144.80	144.80	5,299,267	-1.59(-1.09%)
Feb 13, 2025	146.11	146.71	145.16	146.39	6,293,152	+0.57(+0.39%)
Feb 12, 2025	145.68	146.61	145.37	145.82	7,572,162	-0.21(-0.14%)
Feb 11, 2025	145.88	146.32	145.44	146.03	6,634,928	-0.27(-0.18%)
Feb 10, 2025	146.60	146.65	145.46	146.30	7,374,321	-0.13(-0.09%)
Feb 07, 2025	147.33	147.92	146.32	146.43	11,199,709	-0.69(-0.47%)
Feb 06, 2025	148.15	148.46	146.90	147.12	12,422,135	-1.33(-0.90%)
Feb 05, 2025	147.40	148.72	147.10	148.45	10,041,563	+1.41(+0.96%)
Feb 04, 2025	145.82	147.20	145.59	147.04	11,761,129	-0.40(-0.27%)
Feb 03, 2025	145.98	148.16	145.94	147.44	12,996,439	+0.57(+0.39%)
Jan 31, 2025	147.58	148.59	146.81	146.87	9,213,364	-0.47(-0.32%)
Jan 30, 2025	146.25	147.75	146.24	147.34	7,700,891	+1.68(+1.15%)
Jan 29, 2025	146.09	146.58	145.30	145.66	8,159,096	-0.86(-0.59%)
Jan 28, 2025	147.54	147.74	146.48	146.52	9,680,141	-1.03(-0.70%)
Jan 27, 2025	145.10	147.58	144.97	147.55	12,288,102	+3.24(+2.25%)
Jan 24, 2025	143.44	144.61	143.32	144.31	8,128,275	+0.23(+0.16%)
Jan 23, 2025	142.57	144.09	141.87	144.08	8,018,787	+1.90(+1.34%)
Jan 22, 2025	141.80	142.63	141.13	142.18	8,189,094	-0.32(-0.22%)
Jan 21, 2025	140.92	142.51	140.90	142.50	7,249,803	+2.32(+1.66%)
Jan 17, 2025	140.94	141.40	140.18	140.18	7,668,284	-0.95(-0.67%)
Jan 16, 2025	140.13	141.34	139.58	141.13	8,512,074	+0.56(+0.40%)
Jan 15, 2025	140.39	141.24	139.77	140.57	11,386,683	+0.57(+0.41%)
Jan 14, 2025	141.27	141.27	138.88	140.00	10,277,162	-1.46(-1.03%)
Jan 13, 2025	139.79	141.82	139.67	141.46	9,420,816	+1.82(+1.30%)
Jan 10, 2025	139.95	140.95	139.35	139.64	10,344,066	-0.79(-0.56%)
Jan 08, 2025	139.97	140.63	138.69	140.43	7,827,400	+0.72(+0.52%)
Jan 07, 2025	139.36	140.93	139.36	139.71	12,636,670	+0.69(+0.50%)
Jan 06, 2025	138.90	140.04	138.56	139.02	8,653,311	+0.06(+0.04%)
Jan 03, 2025	137.89	139.35	137.74	138.96	8,389,362	+1.35(+0.98%)