|
Closing price on 12/3/2021
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
11,800 |
| Split-adjusted Price |
8.23 |
|
|
XLV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
8.23
|
11,800
|
|
|
12/2/2021
|
+1.10 / +9.65%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.01
|
8.58
|
3,100
|
|
|
12/1/2021
|
-0.50 / -4.17%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.40
|
7.89
|
300
|
|
|
11/30/2021
|
+0.50 / +4.39%
|
12.00
|
12.00
|
11.90
|
11.90
|
12.00
|
8.16
|
8,300
|
|
|
11/29/2021
|
-0.80 / -6.45%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.40
|
7.96
|
8,900
|
|
|
11/26/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.51
|
0
|
|
|
11/25/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.51
|
0
|
|
|
11/24/2021
|
+0.30 / +2.52%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.40
|
8.37
|
800
|
|
|
11/23/2021
|
-1.30 / -9.42%
|
11.80
|
12.50
|
11.80
|
12.50
|
11.90
|
8.58
|
9,000
|
|
|
11/22/2021
|
-1.50 / -10.49%
|
14.50
|
14.50
|
12.80
|
12.80
|
13.80
|
8.78
|
16,400
|
|
|
11/19/2021
|
+1.60 / +12.12%
|
15.10
|
15.10
|
12.70
|
14.80
|
14.30
|
10.15
|
2,300
|
|
|
11/18/2021
|
+1.70 / +14.78%
|
13.00
|
13.20
|
12.80
|
13.20
|
13.20
|
9.06
|
59,200
|
|
|
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
|
|
|