|
Closing price on 2/9/2022
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.40 |
| Volume |
1,800 |
| Split-adjusted Price |
8.76 |
|
|
XLV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+0.90 / +8.49%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
8.76
|
1,800
|
|
|
2/8/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.07
|
0
|
|
|
2/7/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.07
|
0
|
|
|
1/28/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.07
|
0
|
|
|
1/27/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.07
|
1,000
|
|
|
1/26/2022
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.07
|
1,100
|
|
|
1/25/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.23
|
0
|
|
|
1/24/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.23
|
0
|
|
|
1/21/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.23
|
0
|
|
|
1/20/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.23
|
0
|
|
|
1/19/2022
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.23
|
200
|
|
|
1/18/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.92
|
0
|
|
|
1/17/2022
|
-0.60 / -5.66%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.40
|
7.62
|
3,100
|
|
|
1/14/2022
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.07
|
6,900
|
|
|
1/13/2022
|
-1.00 / -8.40%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.30
|
1,300
|
|
|
1/12/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.06
|
0
|
|
|
1/11/2022
|
+0.70 / +6.25%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
9.06
|
7,200
|
|
|
1/10/2022
|
+1.60 / +14.81%
|
10.90
|
12.40
|
10.90
|
12.40
|
11.20
|
9.45
|
14,000
|
|
|
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
|
|
|