Loading chart…

Normalized performance

Loading heatmap…

Fetching quotes & constituents

XLV daily returns

XLV daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.

XLV returns
Period	Return %
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—

XLV OHLC statistics — price trend

Daily return (%)Av. return (%)

Total : 22 Days

Daily stats — positive / negative, min max

Total : 22 Days

# positive days# negative days

Total : 22 Days

Days, total

Total days: 22

0-1%1-2.5%2.5-5%5-10%>10%

Positive days

Total positive days: 11

0-1%1-2.5%2.5-5%5-10%>10%

Daily Returns

Loaded data: 2025-08-29 → 2026-08-27 · Showing: 2026-07-28 → 2026-08-27

StartEnd


2026-08-27	173.5	171.6	-1.1%
2026-08-26	175.3	173.5	-1.0%
2026-08-25	174.7	175.3	+0.3%
2026-08-24	174.6	174.7	+0.0%
2026-08-21	172.4	174.6	+1.3%
2026-08-20	175.7	172.4	-1.9%
2026-08-19	169.7	175.7	+3.5%
2026-08-18	167.1	169.7	+1.6%
2026-08-17	167.4	167.1	-0.2%
2026-08-14	168.4	167.4	-0.6%
2026-08-13	168.4	168.4	-0.0%
2026-08-12	168.0	168.4	+0.3%
2026-08-11	168.4	168.0	-0.3%
2026-08-10	165.7	168.4	+1.7%
2026-08-07	164.5	165.7	+0.7%
2026-08-06	164.2	164.5	+0.2%
2026-08-05	162.1	164.2	+1.3%
2026-08-04	162.6	162.1	-0.3%
2026-07-31	163.5	162.6	-0.6%
2026-07-30	166.2	163.5	-1.6%
2026-07-29	167.3	166.2	-0.6%
2026-07-28	163.4	167.3	+2.4%

XLV OHLC statistics
Date	Open	High	Low	Close	Volume
2026-08-27	0	173.11	171.43	171.58	—
2026-08-26	0	174.8	173.45	173.54	—
2026-08-25	0	175.8	174.06	175.29	—
2026-08-24	0	174.91	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	—
2026-07-31	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	—
2026-07-23	159.9	161.61	159.32	161.44	—
2026-07-22	160.97	160.97	158.95	159.43	—
2026-07-21	157.53	160.37	157.23	160.25	—
2026-07-20	161	161.49	159.18	159.25	—
2026-07-17	161.81	164	160.88	161.09	—
2026-07-16	160.35	162.63	159.94	161.8	—
2026-07-15	157.38	159.35	157.25	158.29	—
2026-07-14	159.78	160.08	157.78	158.29	—
2026-07-13	160.97	162.24	160.33	161.41	—
2026-07-10	162.48	162.66	160.24	160.84	—
2026-07-09	161.8	163.42	161.36	162.17	—
2026-07-08	163.41	163.99	162.26	162.3	—
2026-07-07	164.75	165.6	163.88	164.44	—
2026-07-06	163.2	163.45	160.25	161.96	—
2026-07-02	160.67	163.85	160.38	163.74	—
2026-07-01	159.61	159.96	158.5	159.54	—
2026-06-30	161.01	161.23	157.96	158.66	—
2026-06-29	160.7	161.09	159.88	160.74	—
2026-06-26	156.32	160.63	156.18	160.34	—
2026-06-25	153.95	157.21	153.59	155.63	—
2026-06-24	153.13	154.67	152.46	153.35	—
2026-06-23	151.49	152.43	150.99	152.18	—
2026-06-22	149.33	150.62	149.06	150.06	—
2026-06-18	151.27	151.27	148.8	149.4	—
2026-06-17	152.05	152.57	149.97	150.71	—
2026-06-16	153.6	153.71	151.72	152.94	—
2026-06-15	153.71	153.88	151.76	152.89	—
2026-06-12	154.97	155.13	153.38	153.81	—
2026-06-11	153.46	155.16	152.87	154.09	—
2026-06-10	154.96	155.11	152.82	152.85	—
2026-06-09	153.48	154.98	153.23	154.57	—
2026-06-05	153.38	154.7	152.92	153.01	—
2026-06-04	150.38	152.53	150.33	152.08	—
2026-06-03	146.16	148.05	146.1	147.55	—
2026-06-02	146.75	147.26	145.31	146.4	—
2026-06-01	148.52	148.88	147.27	147.84	—
2026-05-29	150.85	151.04	149.1	149.47	—
2026-05-28	149.15	151.35	149.11	150.88	—
2026-05-27	148.69	150.2	148.28	148.79	—
2026-05-22	149.09	150.32	149	149.89	—
2026-05-21	146.9	148.3	145.84	148.15	—
2026-05-20	147.54	148.02	146.29	147.13	—
2026-05-19	145.62	148.07	144.85	147.32	—
2026-05-18	144.5	145.79	144.13	145.72	—
2026-05-15	146.76	147.15	144.88	145.1	—
2026-05-14	146.85	147.4	145.94	146.63	—
2026-05-13	145.32	146.97	145.13	146.71	—
2026-05-12	143.8	146.63	143.19	145.85	—
2026-05-11	143.74	145.02	142.68	143.04	—
2026-05-08	144.59	145.05	143.18	143.49	—
2026-05-07	145.18	145.84	144.26	144.72	—
2026-05-06	145.36	146.15	144.9	145.4	—
2026-05-05	145.28	145.65	144.43	145.3	—
2026-05-04	144.55	145.21	144.32	144.73	—
2026-05-01	146.29	146.6	145.15	145.16	—
2026-04-30	143.68	146.29	143.69	145.99	—
2026-04-29	142.26	143.24	141.97	142.84	—
2026-04-28	144.57	144.86	143.28	143.84	—
2026-04-27	143.68	145.21	143.42	143.46	—
2026-04-24	145.24	145.53	143.68	144.18	—
2026-04-23	146.2	146.77	145.16	146.24	—
2026-04-22	146.51	147.58	146.01	146.38	—
2026-04-21	148.29	148.4	145.88	145.92	—
2026-04-20	148.45	148.74	147.15	147.42	—
2026-04-17	147.37	149.12	147.36	148.8	—
2026-04-16	147.19	148.18	146.29	146.61	—
2026-04-15	148.86	149.21	146.88	147.77	—
2026-04-14	147.38	149.6	147.24	148.83	—
2026-04-13	146.88	148.04	146.25	147.97	—
2026-04-10	149.78	149.78	147.12	147.31	—
2026-04-09	148.83	150.21	148.3	149.33	—
2026-04-08	148.2	149.7	147.53	149.67	—
2026-04-07	146.91	146.9	144.88	146.57	—
2026-04-06	146.28	147.13	145.77	146.28	—
2026-04-02	146.93	148.36	146.27	146.81	—
2026-04-01	147.22	148.76	146.95	147.73	—
2026-03-31	144.81	146.75	144.6	146.61	—
2026-03-30	144.3	144.62	143.43	143.82	—
2026-03-27	145.72	145.8	143.07	143.26	—
2026-03-26	145.75	146.89	145.63	145.74	—
2026-03-25	145.68	146.69	145.35	146.24	—
2026-03-24	143.95	145.29	143.38	144.79	—
2026-03-23	146.56	146.76	144.61	144.77	—
2026-03-20	146.48	147.01	144.66	145.33	—
2026-03-19	147.13	148.09	146.3	146.61	—
2026-03-18	148.72	149.03	147.01	147.14	—
2026-03-17	151.22	151.85	149.54	149.64	—
2026-03-16	150.75	151.73	150.38	151.01	—
2026-03-13	151.04	152.3	149.68	149.79	—
2026-03-12	151.95	152.49	150.03	150.16	—
2026-03-11	152.84	153.16	151.94	152.85	—
2026-03-10	154.41	154.54	153.01	153.15	—
2026-03-09	151.78	154.55	151.13	154.26	—
2026-03-06	152.78	152.99	150.95	152.7	—
2026-03-05	155.13	155.7	152.72	153.91	—
2026-03-04	156.74	157.58	155.67	157.05	—