HEALTHCARE (XLV)

Historical Prices For HEALTHCARE (XLV)

Date Range:

2025-01-21 - 2025-04-21

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	135.34	136.57	135.10	135.49	9,662,781	135.49
4/16/2025	138.12	138.62	135.64	136.29	8,150,750	136.29
4/15/2025	139.00	139.04	137.29	137.69	6,237,046	137.69
4/14/2025	138.21	139.04	136.96	138.54	7,437,313	138.54
4/11/2025	135.15	137.76	133.65	136.87	10,755,657	136.87
4/10/2025	137.70	137.74	131.33	134.89	22,556,941	134.89
4/09/2025	130.13	139.24	129.68	138.76	39,441,796	138.76
4/08/2025	139.43	139.44	131.28	132.98	20,860,304	132.98
4/07/2025	131.71	136.31	129.66	134.47	29,974,970	134.47
4/04/2025	141.14	141.71	135.53	135.28	21,347,980	135.28
4/03/2025	143.76	145.19	143.05	143.13	10,990,846	143.13
4/02/2025	142.77	144.40	142.19	144.30	6,410,437	144.30
4/01/2025	145.48	145.48	142.90	143.34	9,901,442	143.34
3/31/2025	143.79	146.62	143.48	146.01	8,085,669	146.01
3/28/2025	144.85	145.24	144.45	144.52	6,210,817	144.52
3/27/2025	144.52	145.42	144.46	144.97	6,264,338	144.97
3/26/2025	145.38	145.97	144.39	144.74	8,758,687	144.74
3/25/2025	147.50	147.59	144.35	145.27	6,501,770	145.27
3/24/2025	146.42	147.38	146.11	147.15	6,562,637	147.15
3/21/2025	146.58	146.86	145.73	146.60	7,635,328	146.03
3/20/2025	146.94	147.63	146.51	147.01	8,033,960	146.44
3/19/2025	146.95	147.31	145.90	146.92	6,156,249	146.35
3/18/2025	146.82	147.06	146.04	146.84	5,528,031	146.27
3/17/2025	144.72	147.11	144.72	146.77	6,017,348	146.20
3/14/2025	143.93	145.15	143.41	144.93	6,761,300	144.37
3/13/2025	144.66	145.07	143.49	143.83	8,041,279	143.28
3/12/2025	145.73	145.99	144.12	144.60	7,140,720	144.04
3/11/2025	147.68	147.88	145.29	146.06	9,411,814	145.50
3/10/2025	148.12	149.91	147.34	147.67	13,577,469	147.10
3/07/2025	148.66	150.28	148.44	149.28	8,532,520	148.71
3/06/2025	149.00	149.48	147.93	149.27	7,121,681	148.69
3/05/2025	147.52	149.91	147.24	149.68	7,595,585	149.10
3/04/2025	149.79	150.07	147.97	148.19	10,802,330	147.62
3/03/2025	149.02	150.32	148.96	149.58	9,456,200	149.00
2/28/2025	147.46	149.16	146.49	148.93	8,453,759	148.36
2/27/2025	147.55	148.91	147.16	147.22	7,375,036	146.65
2/26/2025	148.31	148.95	147.34	147.82	6,565,614	147.25
2/25/2025	147.90	149.09	147.41	148.89	11,976,628	148.32
2/24/2025	146.59	148.22	146.27	147.62	7,558,051	147.05
2/21/2025	145.48	147.14	145.34	146.43	8,646,980	145.87
2/20/2025	146.19	147.30	146.10	147.22	6,263,304	146.65
2/19/2025	144.53	146.44	144.50	146.40	6,295,998	145.84
2/18/2025	143.92	144.89	143.84	144.52	11,365,570	143.96
2/14/2025	146.50	146.70	144.80	144.80	5,299,267	144.24
2/13/2025	146.11	146.71	145.16	146.39	6,293,152	145.83
2/12/2025	145.68	146.61	145.37	145.82	7,572,162	145.26
2/11/2025	145.88	146.32	145.44	146.03	6,634,928	145.47
2/10/2025	146.60	146.65	145.46	146.30	7,374,321	145.74
2/07/2025	147.33	147.92	146.32	146.43	11,199,709	145.87
2/06/2025	148.15	148.46	146.90	147.12	12,422,135	146.55
2/05/2025	147.40	148.72	147.10	148.45	10,041,563	147.88
2/04/2025	145.82	147.20	145.59	147.04	11,761,129	146.47
2/03/2025	145.98	148.16	145.94	147.44	12,996,439	146.87
1/31/2025	147.58	148.59	146.81	146.87	9,213,364	146.30
1/30/2025	146.25	147.75	146.24	147.34	7,700,891	146.77
1/29/2025	146.09	146.58	145.30	145.66	8,159,096	145.10
1/28/2025	147.54	147.74	146.48	146.52	9,680,141	145.96
1/27/2025	145.10	147.58	144.97	147.55	12,288,102	146.98
1/24/2025	143.44	144.61	143.32	144.31	8,128,275	143.75
1/23/2025	142.57	144.09	141.87	144.08	8,018,787	143.53
1/22/2025	141.80	142.63	141.13	142.18	8,189,094	141.63