Quantcast

Historical Stock Prices

(ETF)
XLV 
$86.76
*  
0.17
0.2%
Get XLV Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 86.69 86.89 86.51 86.76 4,822,554
07/19/2018 87.21 87.39 86.553 86.93 5,204,022
07/18/2018 87.37 87.44 87.11 87.42 7,575,623
07/17/2018 86.84 87.4752 86.8 87.35 5,849,313
07/16/2018 87.47 87.47 86.745 86.87 5,388,542
07/13/2018 87.05 87.59 87 87.4 6,048,578
07/12/2018 86.71 87.295 86.66 87.24 4,461,646
07/11/2018 86.5 86.59 86.22 86.28 6,431,210
07/10/2018 86.81 87.0072 86.58 86.97 5,988,378
07/09/2018 86.35 86.805 86.32 86.64 7,874,360
07/06/2018 85.2 86.155 85.1 86.01 9,820,649
07/05/2018 84.31 84.875 84.11 84.79 7,454,732
07/03/2018 84.02 84.31 83.7 83.92 3,023,094
07/02/2018 83 83.77 82.72 83.72 9,357,331
06/29/2018 83.55 84.2 83.4 83.46 6,479,254
06/28/2018 82.87 83.5 82.29 83.29 9,023,240
06/27/2018 83.89 84.32 83.12 83.18 7,420,476
06/26/2018 84.22 84.2803 83.78 83.89 5,560,148
06/25/2018 84.61 84.94 83.51 84.15 9,925,042
06/22/2018 84.86 85.255 84.64 84.93 9,882,406
06/21/2018 84.96 84.965 84.35 84.55 7,238,388
06/20/2018 84.97 85.235 84.785 85.04 5,900,793
06/19/2018 84.06 84.89 83.93 84.86 6,431,697
06/18/2018 84.94 84.94 84.29 84.64 7,341,232
06/15/2018 85.19 85.5005 84.8 85.46 9,349,332
06/14/2018 85.34 85.66 85.1 85.61 9,373,409
06/13/2018 85.3 85.72 85.055 85.17 10,374,950
06/12/2018 85.29 85.29 84.77 85.15 6,704,379
06/11/2018 85.05 85.61 84.85 85.2 7,074,377
06/08/2018 84.52 85.1 84.38 85.04 6,247,131
06/07/2018 84.69 84.765 84.135 84.55 7,405,195
06/06/2018 83.79 84.53 83.45 84.44 7,218,947
06/05/2018 83.7 83.8752 83.1 83.5 5,414,272
06/04/2018 83.46 83.7888 83.19 83.67 7,230,786
06/01/2018 82.74 83.39 82.65 83.36 8,037,829
05/31/2018 83.16 83.225 82.38 82.41 11,541,490
05/30/2018 82.65 83.51 82.56 83.32 13,012,330
05/29/2018 82.4 82.549 81.57 82.09 18,232,760
05/25/2018 83.09 83.46 82.795 82.94 6,848,476
05/24/2018 83.34 83.48 82.685 83.06 7,162,511
05/23/2018 82.77 83.42 82.6738 83.39 8,359,671
05/22/2018 83.45 83.55 82.99 83.12 5,770,209
05/21/2018 83.59 83.75 83.155 83.28 6,406,467
05/18/2018 83.05 83.37 82.765 83.2 5,838,844
05/17/2018 82.88 83.13 82.52 82.99 6,610,357
05/16/2018 82.46 83.25 82.45 82.96 6,977,641
05/15/2018 83.03 83.13 82.23 82.5 8,802,480
05/14/2018 83.18 83.925 83.01 83.58 11,837,570
05/11/2018 81.88 83.19 81.73 83.03 10,434,030
05/10/2018 81.07 82.17 81.02 81.81 7,839,244
05/09/2018 80.42 81.08 79.98 80.73 11,340,180
05/08/2018 80.68 80.75 79.7895 80.27 9,515,412
05/07/2018 81.26 81.58 80.67 80.88 5,887,040
05/04/2018 80.12 81.27 79.81 81 7,889,544
05/03/2018 80.72 80.73 79.31 80.36 13,524,120
05/02/2018 81.79 81.85 80.91 81.09 11,594,290
05/01/2018 82.16 82.45 81.525 82.22 8,498,012
04/30/2018 83.9 83.95 82.25 82.26 7,181,315
04/27/2018 83.14 83.67 82.96 83.54 6,663,258
04/26/2018 82.4 83.515 82.4 83.2 9,364,479
04/25/2018 81.69 82.2 81.12 82.16 8,068,698
04/24/2018 82.67 82.73 81.17 81.79 8,903,776
04/23/2018 82.31 82.67 82.095 82.41 9,257,292
04/20/2018 82.6 82.72 81.815 82.09 5,247,506
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for XLV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio