XLV Weekly Statistics
XLV weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 2.37 |
| 2017 | -0.04 |
| 2017 | -0.91 |
| 2017 | 0 |
| 2017 | 2.64 |
| 2017 | 0.8 |
| 2017 | 2.41 |
| 2017 | 1.53 |
| 2017 | 1.3 |
| 2017 | 0.38 |
| 2017 | -1.17 |
| 2017 | -1.18 |
| 2017 | 0.81 |
| 2017 | -0.04 |
| 2017 | -0.55 |
| 2017 | -0.28 |
| 2017 | 1.49 |
| 2017 | 0.45 |
| 2017 | -0.83 |
| 2017 | -0.39 |
| 2017 | 1.24 |
| 2017 | 2.34 |
| 2017 | 0.13 |
| 2017 | 0.3 |
| 2017 | 3.43 |
| 2017 | -1.81 |
| 2017 | -0.36 |
| 2017 | 1.11 |
| 2017 | 0.95 |
| 2017 | -1.19 |
| 2017 | -0.72 |
| 2017 | -1.01 |
| 2017 | -1.19 |
| 2017 | 1.31 |
| 2017 | 2.6 |
| 2017 | 2.04 |
| 2017 | -0.39 |
| 2017 | -1.33 |
| 2017 | 0.32 |
| 2017 | 1.12 |
| 2017 | -0.56 |
| 2017 | 1.85 |
| 2017 | -2.2 |
| 2017 | -0.32 |
| 2017 | -0.34 |
| 2017 | 0.38 |
| 2017 | 0.66 |
| 2017 | 1.87 |
| 2017 | -0.92 |
| 2017 | 0.76 |
| 2017 | -1.27 |
| 2017 | -0.19 |
| 2018 | 2.72 |
| 2018 | 1.96 |
| 2018 | 1.24 |
| 2018 | 3.54 |
| 2018 | -4.83 |
| 2018 | -5.04 |
| 2018 | 3.36 |
| 2018 | 0.39 |
| 2018 | -2.15 |
| 2018 | 3.9 |
| 2018 | -1.33 |
| 2018 | -6.52 |
| 2018 | 1.03 |
| 2018 | -1.46 |
| 2018 | 1.94 |
| 2018 | -0.46 |
| 2018 | 1.49 |
| 2018 | -3.46 |
| 2018 | 2.18 |
| 2018 | 0.02 |
| 2018 | -0.78 |
| 2018 | 1.17 |
| 2018 | 1.89 |
| 2018 | 0.48 |
| 2018 | -0.01 |
| 2018 | -1.36 |
| 2018 | 3.63 |
| 2018 | 1.22 |
| 2018 | -0.81 |
| 2018 | 1.44 |
| 2018 | 2.18 |
| 2018 | -0.14 |
| 2018 | 1.52 |
| 2018 | 0.65 |
| 2018 | 0.61 |
| 2018 | -0.16 |
| 2018 | 0.81 |
| 2018 | 0.79 |
| 2018 | 1 |
| 2018 | -1.28 |
| 2018 | -3.29 |
| 2018 | 0.65 |
| 2018 | -4.46 |
| 2018 | 0.94 |
| 2018 | 3.99 |
| 2018 | -0.83 |
| 2018 | -2.7 |
| 2018 | 6.1 |
| 2018 | -5.48 |
| 2018 | -1.82 |
| 2018 | -6.09 |
| 2018 | 3.8 |
| 2019 | 0.27 |
| 2019 | 2.12 |
| 2019 | 3.21 |
| 2019 | -0.59 |
| 2019 | 2.76 |
| 2019 | -0.9 |
| 2019 | 3.01 |
| 2019 | -0.05 |
| 2019 | -0.08 |
| 2019 | -4.16 |
| 2019 | 2.62 |
| 2019 | -1.59 |
| 2019 | 1.07 |
| 2019 | -0.34 |
| 2019 | -2.31 |
| 2019 | -4.45 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 167.73 | 171.04 | 167.52 | 170.81 | — |
| 2026-10-08 | 168.23 | 168.5 | 165.19 | 168.16 | — |
| 2026-10-07 | 167.87 | 170.38 | 167.43 | 168.81 | — |
| 2026-10-06 | 168 | 169.02 | 165.82 | 167.09 | — |
| 2026-10-05 | 166 | 167.78 | 165.49 | 167.37 | — |
| 2026-10-02 | 166.54 | 166.85 | 165.27 | 166.18 | — |
| 2026-10-01 | 168.15 | 168.6 | 165.83 | 166.2 | — |
| 2026-09-30 | 170.15 | 170.54 | 168.41 | 168.42 | — |
| 2026-09-29 | 170.55 | 171.49 | 168.83 | 170.73 | — |
| 2026-09-28 | 169.97 | 171.87 | 169.58 | 171.26 | — |
| 2026-09-25 | 169.94 | 170.97 | 168.68 | 170.7 | — |
| 2026-09-24 | 168.85 | 171.54 | 168.73 | 169.87 | — |
| 2026-09-23 | 169.93 | 171.02 | 168.19 | 168.8 | — |
| 2026-09-21 | 167.32 | 169.53 | 166.85 | 169.01 | — |
| 2026-09-18 | 168.27 | 169.05 | 167.79 | 168.39 | — |
| 2026-09-17 | 168.44 | 169.1 | 167.77 | 168.81 | — |
| 2026-09-16 | 167.75 | 168.8 | 167.41 | 167.77 | — |
| 2026-09-15 | 167.79 | 168.1 | 166.18 | 167.66 | — |
| 2026-09-14 | 168.01 | 168.77 | 167.02 | 167.75 | — |
| 2026-09-11 | 166.83 | 167.1 | 165.11 | 165.36 | — |
| 2026-09-10 | 166.5 | 167.07 | 165.59 | 165.66 | — |
| 2026-09-09 | 167.31 | 167.41 | 166.39 | 166.58 | — |
| 2026-09-08 | 168.29 | 168.75 | 166.93 | 167.13 | — |
| 2026-09-04 | 171.39 | 172.53 | 171.24 | 171.45 | — |
| 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 | 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 | — |
| 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 | — |