|
|
Closing price on 2/22/2022
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
600 |
| Split-adjusted Price |
6.49 |
|
|
XLV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.49
|
600
|
|
|
2/21/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.49
|
0
|
|
|
2/18/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.49
|
100
|
|
|
2/17/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.49
|
100
|
|
|
2/16/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.49
|
0
|
|
|
2/15/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.49
|
0
|
|
|
2/14/2022
|
-0.60 / -5.61%
|
10.70
|
10.70
|
10.10
|
10.10
|
10.50
|
6.25
|
1,800
|
|
|
2/11/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.62
|
0
|
|
|
2/10/2022
|
-0.80 / -6.96%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.62
|
100
|
|
|
2/9/2022
|
+0.90 / +8.49%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
7.11
|
1,800
|
|
|
2/8/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.55
|
0
|
|
|
2/7/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.55
|
0
|
|
|
1/28/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.55
|
0
|
|
|
1/27/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.55
|
1,000
|
|
|
1/26/2022
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.55
|
1,100
|
|
|
1/25/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.68
|
0
|
|
|
1/24/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.68
|
0
|
|
|
1/21/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.68
|
0
|
|
|
1/20/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.68
|
0
|
|
|
1/19/2022
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.68
|
200
|
|
|
1/18/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.43
|
0
|
|
|
1/17/2022
|
-0.60 / -5.66%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.40
|
6.18
|
3,100
|
|
|
1/14/2022
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.55
|
6,900
|
|
|
1/13/2022
|
-1.00 / -8.40%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.74
|
1,300
|
|
|
1/12/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.36
|
0
|
|
|
1/11/2022
|
+0.70 / +6.25%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
7.36
|
7,200
|
|
|
1/10/2022
|
+1.60 / +14.81%
|
10.90
|
12.40
|
10.90
|
12.40
|
11.20
|
7.67
|
14,000
|
|
|
1/7/2022
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.68
|
1,100
|
|
|
1/6/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.80
|
200
|
|
|
1/5/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.80
|
0
|
|
|
|
|
|