Historical Stock Prices

(ETF)
XLV 
$69.27
*  
1.10
1.56%
Get XLV Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading XLV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 70.07 70.53 69.17 69.27 13,884,600
01/29/2015 69.78 70.43 69.22 70.37 12,119,520
01/28/2015 70.93 71.19 69.665 69.78 11,005,090
01/27/2015 70.67 71.3 70.5 70.8 10,040,130
01/26/2015 71.01 71.35 70.58 71.31 7,871,372
01/23/2015 71.25 71.32 70.905 70.94 6,815,273
01/22/2015 70.82 71.36 69.84 71.35 11,496,900
01/21/2015 70.3 70.78 69.95 70.51 8,390,957
01/20/2015 70.48 70.66 69.55 70.37 10,386,940
01/16/2015 68.96 70.495 68.94 70.37 13,759,280
01/15/2015 70.08 70.21 69.0301 69.07 16,382,280
01/14/2015 69.26 69.995 69.07 69.82 12,547,780
01/13/2015 70.9 71.29 69.34 69.93 14,219,780
01/12/2015 70.75 70.996 70.05 70.24 11,972,060
01/09/2015 70.9 70.98 69.97 70.21 9,724,338
01/08/2015 70.34 70.92 70.22 70.84 22,138,370
01/07/2015 68.51 69.67 68.36 69.65 14,146,340
01/06/2015 68.51 69.09 67.63 68.05 13,344,510
01/05/2015 68.32 68.875 68.15 68.28 10,784,760
01/02/2015 68.71 69.3501 68.35 68.63 7,516,070
12/31/2014 69.27 69.66 68.37 68.38 7,863,590
12/30/2014 69.26 69.42 68.99 69.07 4,960,762
12/29/2014 69.06 69.47 68.98 69.37 5,225,840
12/26/2014 68.91 69.32 68.87 69.13 4,242,831
12/24/2014 68.19 69.025 68.13 68.64 4,519,110
12/23/2014 69.9 69.95 67.78 68.14 22,189,830
12/22/2014 70 70.12 69.39 69.74 9,890,906
12/19/2014 70.5 70.93 70.02 70.41 17,815,280
12/18/2014 69.43 70.51 69.28 70.5 15,642,540
12/17/2014 67.44 68.785 67.31 68.62 17,776,240
12/16/2014 67.86 69.02 67.32 67.36 14,735,630
12/15/2014 69.19 69.21 67.91 68.15 17,772,030
12/12/2014 69.46 69.86 68.72 68.78 10,437,470
12/11/2014 69.91 70.67 69.69 69.85 7,380,096
12/10/2014 70.69 70.73 69.6 69.65 9,011,217
12/09/2014 70.22 70.81 69.81 70.74 9,776,206
12/08/2014 70.7 71.4263 70.7 71.04 5,941,664
12/05/2014 70.28 70.849 70.21 70.79 8,325,072
12/04/2014 70.2 70.61 69.96 70.23 4,235,366
12/03/2014 70.37 70.4272 70.05 70.32 6,576,879
12/02/2014 69.69 70.31 69.69 70.21 7,442,586
12/01/2014 69.36 69.94 69.27 69.44 8,533,741
11/28/2014 69.25 69.99 69.25 69.61 4,395,483
11/26/2014 68.99 69.21 68.72 69.18 5,325,827
11/25/2014 68.81 68.97 68.485 68.76 5,510,248
11/24/2014 68.59 68.68 68.45 68.67 5,019,659
11/21/2014 68.68 68.82 68.13 68.32 8,098,686
11/20/2014 67.99 68.27 67.775 68 9,041,595
11/19/2014 68.59 68.63 68.1102 68.29 6,253,619
11/18/2014 67.63 68.72 67.57 68.67 8,240,094
11/17/2014 67.11 67.76 67.11 67.58 8,587,202
11/14/2014 67.79 67.79 66.98 67.25 6,331,395
11/13/2014 67.96 68.2 67.49 67.81 5,216,636
11/12/2014 67.7 67.97 67.59 67.86 3,879,944
11/11/2014 67.86 68.21 67.69 67.96 9,777,449
11/10/2014 67.18 67.7351 66.92 67.71 5,455,262
11/07/2014 67.7 67.76 66.82 67.03 13,895,560
11/06/2014 67.38 67.85 67.38 67.7 7,962,369
11/05/2014 67.97 67.99 67.13 67.29 6,592,084
11/04/2014 67.33 67.54 66.95 67.36 5,716,005
11/03/2014 67.37 67.46 66.87 67.35 8,680,672
10/31/2014 67.86 67.99 67.05 67.27 11,388,040
10/30/2014 65.69 67.04 65.63 67 11,630,630
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?