XLV

Exchangesession close: 168.44USD / shareMarket closedlast close 30 Sepsession change: -1.34%

XLV

XLV on the exchangesession close: 168.44session change: -1.34%Market closedlast close 30 Sep

reading

Price

XLV daily, exchange

Bar: 2026-09-30
O: 170.41
H: 170.53
L: 168.41
C: 168.44
VWAP: 169.51
Vol: 591.8K shares
Trades: 7.7K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 170.53
Session low: session low: 168.41
Exchange volume: exchange volume: 99.7M USD
5 session change: five session change: -0.21%

The session

2026-09-30

Last: exchange price: 168.44 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -1.34%
Previous close: previous close: 170.72 USD
Last regular print: last regular print on the exchange: 168.44 USD19:59:59 UTC
Volume: exchange volume in shares: 591,828shares, 99.7M at the close
Trades: exchange trade count in the session: 7,655prints, 4,542 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 168.44 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -1.34%
Previous close: previous close: 170.72 USD
Last regular print: last regular print on the exchange: 168.44 USD19:59:59 UTC
Volume: exchange volume in shares: 591,828shares, 99.7M at the close
Trades: exchange trade count in the session: 7,655prints, 4,542 the session before

Alpaca, readlast close 30 Sep

Price

XLV daily closes

165.00170.00175.00

Session: 2026-09-30
Open: 170.41
High: 170.53
Low: 168.41
Close: 168.44
Volume: 591,828

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	159.85	161.61	159.36	161.43	597779
2026-07-24	162.58	163.235	161.595	162.58	837884
2026-07-27	162.99	164.57	162.4	163.39	568834
2026-07-28	165.83	168.505	165.83	167.29	910482
2026-07-29	167.155	168.15	165.79	166.27	1032734
2026-07-30	163.24	163.94	161.86	163.49	1147030
2026-07-31	162.4	163.23	160.75	162.55	800789
2026-08-03	163.51	164.67	161.35	162.25	921560
2026-08-04	162.01	162.49	160.98	162.08	1572180
2026-08-05	163.55	165.28	162.625	164.16	1180522
2026-08-06	166.345	167.02	163.06	164.42	775373
2026-08-07	163.995	165.77	162.915	165.67	711473
2026-08-10	165.58	168.5	165.58	168.47	444741
2026-08-11	168.22	169.65	167.68	167.98	600660
2026-08-12	166.37	168.87	165.77	168.43	596186
2026-08-13	169.535	169.69	167.84	168.375	622090
2026-08-14	167.68	167.75	166.53	167.37	536540
2026-08-17	166.45	167.85	165.94	167.07	525259
2026-08-18	168.77	170.27	168.485	169.715	671129
2026-08-19	172.38	176.58	172.38	175.7	1116520
2026-08-20	174.13	175.19	172.35	172.42	653321
2026-08-21	172.03	175.6	171.89	174.615	696609
2026-08-24	174.41	174.91	173.37	174.69	505653
2026-08-25	174.5	175.82	174.12	175.285	326440
2026-08-26	174.34	174.83	173.48	173.56	310271
2026-08-27	171.96	173.11	171.44	171.6	422401
2026-08-28	171.27	171.57	170.6	171.155	270647
2026-08-31	170.225	170.95	169.21	170.56	380372
2026-09-01	172.71	173.485	171.03	171.66	418125
2026-09-02	172.47	174.47	172.385	172.99	418281
2026-09-03	174.025	174.12	171.39	173.3	316671
2026-09-04	171.465	172.52	171.245	171.44	365002
2026-09-08	168.37	168.68	166.945	167.15	621202
2026-09-09	167.21	167.28	166.41	166.56	521877
2026-09-10	166.45	167.04	165.59	165.67	456030
2026-09-11	167.02	167.07	165.145	165.37	389203
2026-09-14	168.04	168.74	167.03	167.73	658776
2026-09-15	167.89	168.02	166.19	167.68	404743
2026-09-16	167.79	168.79	167.415	167.8	467407
2026-09-17	168.57	169.07	167.76	168.8	304136
2026-09-18	168.42	169.045	167.79	168.39	519541
2026-09-21	167.62	169.52	166.86	168.97	466117
2026-09-22	168.75	170.7	167.9	169.9	388384
2026-09-23	170.1	170.97	168.2	168.8	530952
2026-09-24	168.97	171.5	168.72	169.88	694140
2026-09-25	170	170.95	168.685	170.71	423130
2026-09-28	169.96	171.85	169.6	171.25	487987
2026-09-29	170.65	171.39	168.85	170.72	370320
2026-09-30	170.405	170.53	168.41	168.44	591828

Open the chart