Download XLV daily OHLC history, export CSV, and review long-term price data.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 172.09 | 174.48 | 172.09 | 172.95 | — |
| 2026-09-01 | 172.62 | 173.53 | 171.03 | 171.67 | — |
| 2026-08-31 | 170.25 | 170.98 | 169.2 | 170.54 | — |
| 2026-08-28 | 171.43 | 171.71 | 170.59 | 171.16 | — |
| 2026-08-28 | 171.43 | 171.71 | 170.59 | 171.16 | — |
| 2026-08-27 | 171.95 | 173.11 | 171.43 | 171.58 | — |
| 2026-08-26 | 174.33 | 174.84 | 173.45 | 173.54 | — |
| 2026-08-25 | 174.45 | 175.82 | 174.04 |
| 2026-09-02 | 172.1 | 174.5 | 172.1 | 173.0 | +0.5% |
| 2026-09-01 | 172.6 | 173.5 | 171.0 | 171.7 | -0.6% |
| 2026-08-31 | 170.3 | 171.0 | 169.2 | 170.5 | +0.2% |
| 2026-08-28 | 171.4 | 171.7 | 170.6 | 171.2 | -0.2% |
| 2026-08-28 | 171.4 | 171.7 | 170.6 | 171.2 | -0.2% |
| 2026-08-27 | 172.0 | 173.1 | 171.4 | 171.6 | -0.2% |
| 2026-08-26 | 174.3 | 174.8 | 173.5 | 173.5 | -0.5% |
| 2026-08-25 | 174.5 | 175.8 | 174.0 | 175.3 | +0.5% |
| 2026-08-24 | 174.4 | 174.9 | 173.3 | 174.7 | +0.2% |
| 2026-08-21 | 171.9 | 175.6 | 171.8 | 174.6 | +1.6% |
| 2026-08-20 | 174.2 | 175.2 | 172.4 | 172.4 | -1.0% |
| 2026-08-19 | 172.5 | 176.6 | 172.3 | 175.7 | +1.9% |
| 2026-08-18 | 168.7 | 170.3 | 168.5 | 169.7 | +0.6% |
| 2026-08-17 | 166.5 | 167.9 | 165.9 | 167.1 | +0.4% |
| 2026-08-14 | 167.7 | 167.8 | 166.5 | 167.4 | -0.2% |
| 2026-08-13 | 169.5 | 169.7 | 167.8 | 168.4 | -0.7% |
| 2026-08-12 | 166.4 | 168.9 | 165.8 | 168.4 | +1.2% |
| 2026-08-11 | 168.3 | 169.7 | 167.6 | 168.0 | -0.2% |
| 2026-08-10 | 165.7 | 168.5 | 165.6 | 168.4 | +1.7% |
| 2026-08-07 | 163.9 | 165.8 | 162.9 | 165.7 | +1.1% |
| 2026-08-06 | 166.1 | 167.0 | 163.0 | 164.5 | -1.0% |
| 2026-08-05 | 163.6 | 165.4 | 162.6 | 164.2 | +0.3% |
| 2026-08-04 | 162.0 | 162.5 | 161.0 | 162.1 | +0.1% |
| 2026-08-03 | 163.6 | 164.7 | 161.4 | 162.2 | -0.8% |
| 2026-07-31 | 162.3 | 163.2 | 160.7 | 162.6 | +0.1% |
| 2026-07-30 | 163.3 | 163.9 | 161.9 | 163.5 | +0.2% |
| 2026-07-29 | 167.2 | 168.2 | 165.8 | 166.2 | -0.5% |
| 2026-07-28 | 166.0 | 168.5 | 165.8 | 167.3 | +0.8% |
| 2026-07-27 | 163.0 | 164.6 | 162.4 | 163.4 | +0.2% |
| 2026-07-24 | 162.5 | 163.3 | 161.6 | 162.6 | +0.1% |
| 175.29 |
| — |
| 2026-08-24 | 174.41 | 174.92 | 173.33 | 174.7 | — |
| 2026-08-21 | 171.91 | 175.6 | 171.84 | 174.62 | — |
| 2026-08-20 | 174.19 | 175.19 | 172.35 | 172.39 | — |
| 2026-08-19 | 172.47 | 176.6 | 172.29 | 175.68 | — |
| 2026-08-18 | 168.67 | 170.3 | 168.45 | 169.73 | — |
| 2026-08-17 | 166.45 | 167.87 | 165.87 | 167.05 | — |
| 2026-08-14 | 167.66 | 167.76 | 166.45 | 167.37 | — |
| 2026-08-13 | 169.49 | 169.71 | 167.84 | 168.38 | — |
| 2026-08-12 | 166.42 | 168.88 | 165.79 | 168.44 | — |
| 2026-08-11 | 168.28 | 169.66 | 167.64 | 168.01 | — |
| 2026-08-10 | 165.68 | 168.5 | 165.55 | 168.44 | — |
| 2026-08-07 | 163.92 | 165.77 | 162.91 | 165.68 | — |
| 2026-08-06 | 166.14 | 166.98 | 163.02 | 164.45 | — |
| 2026-08-05 | 163.64 | 165.35 | 162.62 | 164.16 | — |
| 2026-08-04 | 162 | 162.49 | 160.97 | 162.1 | — |
| 2026-08-03 | 163.63 | 164.73 | 161.35 | 162.24 | — |
| 2026-07-31 | 162.31 | 163.23 | 160.73 | 162.55 | — |
| 2026-07-30 | 163.25 | 163.94 | 161.87 | 163.52 | — |
| 2026-07-29 | 167.15 | 168.15 | 165.77 | 166.24 | — |
| 2026-07-28 | 165.99 | 168.53 | 165.75 | 167.26 | — |
| 2026-07-27 | 163.01 | 164.57 | 162.35 | 163.4 | — |
| 2026-07-24 | 162.47 | 163.25 | 161.59 | 162.57 | — |