|
Closing price on 10/8/2021
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
0 |
| Split-adjusted Price |
7.92 |
|
|
XLV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.92
|
0
|
|
|
10/7/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.92
|
0
|
|
|
10/6/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.92
|
0
|
|
|
10/5/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.92
|
0
|
|
|
10/4/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.92
|
0
|
|
|
10/1/2021
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.92
|
100
|
|
|
9/30/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.47
|
0
|
|
|
9/29/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.47
|
700
|
|
|
9/28/2021
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
7.54
|
2,500
|
|
|
9/27/2021
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
7.54
|
1,800
|
|
|
9/24/2021
|
-1.30 / -11.61%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.00
|
7.54
|
2,000
|
|
|
9/23/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.53
|
0
|
|
|
9/22/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.53
|
0
|
|
|
9/21/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.53
|
0
|
|
|
9/20/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.53
|
0
|
|
|
9/17/2021
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.53
|
100
|
|
|
9/16/2021
|
+0.10 / +0.94%
|
10.60
|
11.30
|
10.60
|
10.70
|
10.90
|
8.15
|
300
|
|
|
9/15/2021
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.07
|
100
|
|
|
9/14/2021
|
+0.10 / +0.92%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
8.38
|
2,700
|
|
|
9/13/2021
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.00
|
11.00
|
11.70
|
7.81
|
9,400
|
|
|
9/10/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
7.81
|
1,600
|
|
|
9/9/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.88
|
0
|
|
|
9/8/2021
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.10
|
7.95
|
2,000
|
|
|
9/7/2021
|
+0.10 / +0.92%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.10
|
7.81
|
9,500
|
|
|
9/6/2021
|
+0.40 / +3.67%
|
10.90
|
11.30
|
10.80
|
11.30
|
10.90
|
8.02
|
5,400
|
|
|
9/1/2021
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.74
|
300
|
|
|
8/31/2021
|
-0.30 / -2.65%
|
11.40
|
11.40
|
10.30
|
11.00
|
10.70
|
7.81
|
2,200
|
|
|
8/30/2021
|
+1.10 / +10.68%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
8.09
|
800
|
|
|
8/27/2021
|
-1.70 / -14.29%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
7.24
|
500
|
|
|
8/26/2021
|
-2.00 / -14.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.45
|
900
|
|
|