|
Closing price on 11/17/2021
|
|
| Open |
10.70 |
| High |
11.60 |
| Low |
10.70 |
| Volume |
11,500 |
| Split-adjusted Price |
7.96 |
|
|
XLV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2021
|
+0.90 / +8.41%
|
10.70
|
11.60
|
10.70
|
11.60
|
11.50
|
7.96
|
11,500
|
|
|
11/16/2021
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
7.41
|
4,800
|
|
|
11/15/2021
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.34
|
1,400
|
|
|
11/12/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.27
|
0
|
|
|
11/11/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
7.27
|
14,000
|
|
|
11/10/2021
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
7.27
|
26,100
|
|
|
11/9/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.27
|
100
|
|
|
11/8/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
7.27
|
4,400
|
|
|
11/5/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.27
|
100
|
|
|
11/4/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.27
|
0
|
|
|
11/3/2021
|
+0.50 / +4.85%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.60
|
7.41
|
9,500
|
|
|
11/2/2021
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.07
|
300
|
|
|
11/1/2021
|
-0.20 / -1.92%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.40
|
7.00
|
200
|
|
|
10/29/2021
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
7.14
|
3,800
|
|
|
10/28/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.20
|
0
|
|
|
10/27/2021
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.20
|
100
|
|
|
10/26/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.86
|
0
|
|
|
10/25/2021
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.86
|
300
|
|
|
10/22/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.79
|
0
|
|
|
10/21/2021
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.79
|
200
|
|
|
10/20/2021
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.72
|
100
|
|
|
10/19/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.79
|
0
|
|
|
10/18/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.79
|
0
|
|
|
10/15/2021
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.79
|
6,300
|
|
|
10/14/2021
|
-0.60 / -5.77%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.72
|
100
|
|
|
10/13/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.14
|
0
|
|
|
10/12/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.14
|
0
|
|
|
10/11/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.14
|
0
|
|
|
10/8/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.14
|
0
|
|
|
10/7/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.14
|
0
|
|
|