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 |
In the last 52 weeks, XLV increased in 34 and decreased in 18. The average return for this period was +0.36%, while the median return was +0.50%. Maximum gain was +6.74% on 2025-10-03 and maximum loss was -5.92% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, XLV increased in 34 and decreased in 18. The average return for this period was +0.36%, while the median return was +0.50%. Maximum gain was +6.74% on 2025-10-03 and maximum loss was -5.92% on 2025-04-04.
In the last 52 weeks, XLV increased in 34 and decreased in 18. The average return for this period was +0.36%, while the median return was +0.50%. Maximum gain was +6.74% on 2025-10-03 and maximum loss was -5.92% on 2025-04-04.
| 2025-12-26 | 154.2 | 156.1 | +1.2% |
| 2025-12-19 | 154.5 | 154.9 | +0.3% |
| 2025-12-12 | 153.4 | 154.1 | +0.5% |
| 2025-12-05 | 157.0 | 153.3 | -2.4% |
| 2025-11-28 | 155.1 | 157.7 | +1.6% |
| 2025-11-21 | 151.3 | 154.6 | +2.2% |
| 2025-11-14 | 145.8 | 151.8 | +4.1% |
| 2025-11-07 | 144.1 | 146.1 | +1.4% |
| 2025-10-31 | 146.1 | 144.3 | -1.3% |
| 2025-10-24 | 143.7 | 146.0 | +1.6% |
| 2025-10-17 | 141.7 | 143.3 | +1.1% |
| 2025-10-10 | 144.9 | 142.1 | -1.9% |
| 2025-10-03 | 135.7 | 144.8 | +6.7% |
| 2025-09-26 | 136.2 | 135.5 | -0.5% |
| 2025-09-19 | 138.3 | 137.3 | -0.7% |
| 2025-09-12 | 137.5 | 138.1 | +0.5% |
| 2025-09-05 | 136.9 | 137.9 | +0.7% |
| 2025-08-29 | 138.1 | 137.4 | -0.5% |
| 2025-08-22 | 136.5 | 138.2 | +1.2% |
| 2025-08-15 | 130.3 | 136.2 | +4.5% |
| 2025-08-08 | 131.4 | 130.2 | -0.9% |
| 2025-08-01 | 136.1 | 131.1 | -3.7% |
| 2025-07-25 | 131.9 | 136.5 | +3.5% |
| 2025-07-18 | 134.7 | 131.8 | -2.1% |
| 2025-07-11 | 135.5 | 135.2 | -0.2% |
| 2025-07-03 | 133.9 | 135.5 | +1.2% |
| 2025-06-27 | 132.1 | 133.9 | +1.4% |
| 2025-06-20 | 136.4 | 132.6 | -2.8% |
| 2025-06-13 | 134.4 | 136.1 | +1.3% |
| 2025-06-06 | 132.3 | 134.4 | +1.6% |
| -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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-03-03 | 156.66 | 157.39 | 155 | 156.74 | — |
| 2026-03-02 | 159.19 | 159.84 | 157.99 | 158.53 | — |
| 2026-02-27 | 156.74 | 160.24 | 156.71 | 160.2 | — |
| 2026-02-26 | 158.07 | 158.17 | 156.09 | 157.42 | — |
| 2026-02-25 | 157.87 | 159.23 | 157.62 | 157.83 | — |
| 2026-02-25 | 157.87 | 159.23 | 157.62 | 157.83 | — |
| 2026-02-25 | 157.87 | 159.23 | 157.62 | 157.83 | — |
| 2026-02-24 | 158.01 | 158.5 | 157.31 | 157.87 | — |
| 2026-02-23 | 157.13 | 158.68 | 157.13 | 158.54 | — |
| 2026-02-20 | 157 | 157.25 | 155.87 | 156.82 | — |
| 2026-02-19 | 157.2 | 157.72 | 156.19 | 157.26 | — |
| 2026-02-18 | 157.2 | 157.8 | 156.48 | 157.67 | — |
| 2026-02-17 | 158.03 | 158.91 | 157.13 | 157.37 | — |
| 2026-02-13 | 156.52 | 158.8 | 156.52 | 157.67 | — |
| 2026-02-12 | 156.21 | 157.42 | 155.48 | 156 | — |
| 2026-02-11 | 155.18 | 156.38 | 154.38 | 156.25 | — |
| 2026-02-10 | 156.66 | 157.16 | 155.24 | 155.33 | — |
| 2026-02-09 | 157.57 | 158.15 | 156.03 | 156.32 | — |
| 2026-02-06 | 156.04 | 157.8 | 155.91 | 157.71 | — |
| 2026-02-05 | 155.46 | 156.97 | 154.68 | 154.84 | — |
| 2026-02-04 | 154.81 | 156.78 | 154.23 | 156.03 | — |
| 2026-02-03 | 154.78 | 157.12 | 153.85 | 154.1 | — |
| 2026-02-02 | 154.58 | 156.01 | 154.4 | 155.69 | — |
| 2026-01-30 | 154.12 | 154.93 | 153.29 | 154.74 | — |
| 2026-01-29 | 154.25 | 154.67 | 153.5 | 153.82 | — |
| 2026-01-28 | 154.3 | 155.15 | 153.47 | 154.31 | — |
| 2026-01-27 | 155.8 | 157.09 | 155.14 | 155.45 | — |
| 2026-01-26 | 157.37 | 158.33 | 156.9 | 158.1 | — |
| 2026-01-23 | 157.8 | 158.38 | 156.66 | 157.48 | — |
| 2026-01-22 | 157.65 | 159.23 | 157.5 | 158.29 | — |
| 2026-01-21 | 155.2 | 158.51 | 155.15 | 158.26 | — |
| 2026-01-20 | 154 | 155.92 | 153.23 | 155.4 | — |