|
Closing price on 1/7/2022
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.80 |
| Volume |
1,100 |
| Split-adjusted Price |
8.23 |
|
|
XLV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.23
|
1,100
|
|
|
1/6/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.38
|
200
|
|
|
1/5/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.38
|
0
|
|
|
1/4/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.38
|
1,000
|
|
|
12/31/2021
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.38
|
2,400
|
|
|
12/30/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.30
|
0
|
|
|
12/29/2021
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.30
|
1,600
|
|
|
12/28/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
8.38
|
6,000
|
|
|
12/27/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.38
|
2,000
|
|
|
12/24/2021
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.38
|
2,000
|
|
|
12/23/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.30
|
1,200
|
|
|
12/22/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
8.30
|
17,100
|
|
|
12/21/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.30
|
11,100
|
|
|
12/20/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.30
|
11,900
|
|
|
12/17/2021
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.90
|
8.23
|
3,700
|
|
|
12/16/2021
|
-0.40 / -3.57%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.90
|
8.23
|
1,200
|
|
|
12/15/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.53
|
0
|
|
|
12/14/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.53
|
0
|
|
|
12/13/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.53
|
0
|
|
|
12/10/2021
|
+0.10 / +0.85%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.20
|
9.06
|
400
|
|
|
12/9/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.99
|
0
|
|
|
12/8/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.99
|
0
|
|
|
12/7/2021
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.80
|
9.14
|
4,700
|
|
|
12/6/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.14
|
0
|
|
|
12/3/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
9.14
|
11,800
|
|
|
12/2/2021
|
+1.10 / +9.65%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.01
|
9.52
|
3,100
|
|
|
12/1/2021
|
-0.50 / -4.17%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.40
|
8.76
|
300
|
|
|
11/30/2021
|
+0.50 / +4.39%
|
12.00
|
12.00
|
11.90
|
11.90
|
12.00
|
9.06
|
8,300
|
|
|
11/29/2021
|
-0.80 / -6.45%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.40
|
8.84
|
8,900
|
|
|
11/26/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.45
|
0
|
|
|