HEALTHCARE (XLV)

147.09Last Price

-0.25 (-0.17%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	146.25	147.75	146.24	147.34	7,700,891	147.34
1/29/2025	146.09	146.58	145.30	145.66	8,159,096	145.66
1/28/2025	147.54	147.74	146.48	146.52	9,680,141	146.52
1/27/2025	145.10	147.58	144.97	147.55	12,288,102	147.55
1/24/2025	143.44	144.61	143.32	144.31	8,128,275	144.31
1/23/2025	142.57	144.09	141.87	144.08	8,018,787	144.08
1/22/2025	141.80	142.63	141.13	142.18	8,189,094	142.18
1/21/2025	140.92	142.51	140.90	142.50	7,249,803	142.50
1/17/2025	140.94	141.40	140.18	140.18	7,668,284	140.18
1/16/2025	140.13	141.34	139.58	141.13	8,512,074	141.13
1/15/2025	140.39	141.24	139.77	140.57	11,386,683	140.57
1/14/2025	141.27	141.27	138.88	140.00	10,277,162	140.00
1/13/2025	139.79	141.82	139.67	141.46	9,420,816	141.46
1/10/2025	139.95	140.95	139.35	139.64	10,344,066	139.64
1/08/2025	139.97	140.63	138.69	140.43	7,827,400	140.43
1/07/2025	139.36	140.93	139.36	139.71	12,636,670	139.71
1/06/2025	138.90	140.04	138.56	139.02	8,653,311	139.02
1/03/2025	137.89	139.35	137.74	138.96	8,389,362	138.96
1/02/2025	138.26	138.77	137.12	137.61	9,033,457	137.61
12/31/2024	137.24	0.00	137.57	137.57	0	137.57
12/30/2024	138.15	138.15	136.73	137.24	6,890,718	137.24
12/27/2024	138.83	139.81	138.36	138.95	5,948,139	138.95
12/26/2024	138.83	139.72	138.68	139.60	4,720,336	139.60
12/24/2024	138.63	139.32	138.04	139.32	3,139,254	139.32
12/23/2024	137.60	138.94	136.99	138.75	8,048,078	138.75
12/20/2024	137.49	139.29	137.05	138.00	12,098,672	137.38
12/19/2024	137.06	137.80	135.94	136.28	11,918,580	135.67
12/18/2024	139.12	140.04	137.22	137.32	14,438,848	136.70
12/17/2024	138.70	140.24	138.60	139.21	10,279,118	138.58
12/16/2024	140.88	141.65	139.20	139.31	9,511,177	138.68
12/13/2024	140.83	141.45	140.13	140.99	7,599,418	140.35
12/12/2024	142.17	142.54	140.91	141.01	5,991,682	140.37
12/11/2024	143.52	143.64	142.10	142.14	6,888,392	141.50
12/10/2024	144.99	145.10	143.62	144.10	7,200,518	143.45
12/09/2024	144.42	145.09	143.92	144.70	6,256,851	144.05
12/06/2024	145.29	145.46	144.10	144.28	6,545,180	143.63
12/05/2024	146.09	146.25	144.83	145.10	9,013,862	144.45
12/04/2024	147.08	147.58	146.36	146.74	5,597,409	146.08
12/03/2024	147.14	147.43	146.74	146.82	4,236,203	146.16
12/02/2024	147.32	147.38	146.39	147.15	6,220,954	146.49
11/29/2024	146.94	147.79	146.71	147.41	3,521,249	146.75
11/27/2024	146.31	147.75	146.31	146.95	5,953,261	146.29
11/26/2024	145.83	146.33	144.69	146.17	6,018,429	145.51
11/25/2024	144.81	145.85	144.79	145.39	6,835,632	144.74
11/22/2024	144.33	145.02	143.94	144.16	6,330,368	143.51
11/21/2024	142.88	144.23	142.14	144.03	7,965,153	143.38
11/20/2024	141.51	143.08	141.28	142.88	9,328,293	142.24
11/19/2024	140.65	141.61	140.26	141.21	6,202,907	140.57
11/18/2024	141.47	142.09	141.31	141.94	7,933,145	141.30
11/15/2024	143.72	143.85	141.57	141.84	14,246,089	141.20
11/14/2024	146.58	146.59	144.36	144.52	7,934,128	143.87
11/13/2024	147.16	147.60	146.68	146.83	7,078,459	146.17
11/12/2024	149.06	149.31	147.19	147.22	7,022,338	146.56
11/11/2024	149.85	150.60	149.08	149.30	6,071,936	148.63
11/08/2024	149.31	150.94	149.14	150.18	8,701,083	149.50
11/07/2024	148.93	149.29	148.21	149.11	9,380,896	148.44
11/06/2024	150.67	150.91	147.35	148.04	10,685,600	147.37
11/05/2024	146.48	147.89	145.94	147.85	5,033,114	147.18
11/04/2024	147.38	148.09	146.48	146.77	5,985,885	146.11
11/01/2024	147.44	148.47	147.43	147.74	6,896,950	147.07
10/31/2024	147.24	147.93	146.84	146.87	6,701,113	146.21