|
Closing price on 9/24/2021
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
2,000 |
| Split-adjusted Price |
7.54 |
|
|
XLV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/25/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.86
|
0
|
|
|
8/24/2021
|
+1.80 / +14.88%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.86
|
1,000
|
|
|
8/23/2021
|
-1.60 / -14.55%
|
12.60
|
12.60
|
9.40
|
9.40
|
12.10
|
6.67
|
1,200
|
|
|
8/20/2021
|
-0.90 / -9.00%
|
11.40
|
11.40
|
9.10
|
9.10
|
11.00
|
6.46
|
600
|
|
|
8/19/2021
|
-1.30 / -11.50%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.10
|
100
|
|
|
8/18/2021
|
+1.40 / +14.00%
|
10.50
|
11.50
|
10.50
|
11.40
|
11.30
|
8.09
|
600
|
|
|
8/17/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.10
|
0
|
|
|
8/16/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.10
|
0
|
|
|
8/13/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.10
|
0
|
|
|
8/12/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.10
|
0
|
|
|