ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

XLVP Inv Us Healthca

55,113.00
-328.50 (-0.59%)
Jul 19 2024 - Closed
Delayed by 15 minutes

XLVP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 55,113.00 -328.50 -0.59% 55,113.00 55,113.00 55,113.00 14
Jul 18 2024 55,441.50 -335.00 -0.60% 55,859.00 56,051.00 55,408.50 24
Jul 17 2024 55,776.50 99.50 0.18% 55,506.00 56,114.00 54,971.00 521
Jul 16 2024 55,677.00 586.00 1.06% 55,677.00 55,677.00 55,677.00 19
Jul 15 2024 55,091.00 -155.00 -0.28% 55,375.00 55,618.00 55,031.50 1,610
Jul 12 2024 55,246.00 151.00 0.27% 55,246.00 55,246.00 55,246.00 56
Jul 11 2024 55,095.00 455.50 0.83% 55,095.00 55,095.00 55,095.00 46
Jul 10 2024 54,639.50 123.50 0.23% 54,639.50 54,639.50 54,639.50 31
Jul 09 2024 54,516.00 212.00 0.39% 54,262.00 54,527.50 54,172.00 76
Jul 08 2024 54,304.00 108.00 0.20% 54,304.00 54,304.00 54,304.00 35
Jul 05 2024 54,196.00 -80.50 -0.15% 53,865.00 54,208.00 53,865.00 50
Jul 04 2024 54,276.50 133.00 0.25% 54,276.50 54,276.50 54,276.50 25
Jul 03 2024 54,143.50 -796.50 -1.45% 54,906.00 54,984.50 54,037.50 251
Jul 02 2024 54,940.00 -790.00 -1.42% 55,020.00 55,095.50 54,476.50 1,535
Jul 01 2024 55,730.00 -229.00 -0.41% 55,730.00 55,730.00 55,730.00 38
Jun 28 2024 55,959.00 300.00 0.54% 56,009.00 56,148.00 55,907.50 40
Jun 27 2024 55,659.00 -267.00 -0.48% 55,659.00 55,659.00 55,659.00 10
Jun 26 2024 55,926.00 -13.00 -0.02% 55,926.00 55,926.00 55,926.00 65
Jun 25 2024 55,939.00 -156.00 -0.28% 55,939.00 55,939.00 55,939.00 76
Jun 24 2024 56,095.00 313.00 0.56% 55,879.00 56,116.00 55,702.00 15
Jun 21 2024 55,782.00 337.00 0.61% 55,782.00 55,782.00 55,782.00 85
Jun 20 2024 55,445.00 449.00 0.82% 55,372.00 55,476.00 55,272.50 61
Jun 19 2024 54,996.00 -347.00 -0.63% 54,996.00 54,996.00 54,996.00 49
Jun 18 2024 55,343.00 160.50 0.29% 55,302.00 55,421.50 55,136.50 130
Jun 17 2024 55,182.50 -90.50 -0.16% 55,087.00 55,234.00 55,071.50 94
Jun 14 2024 55,273.00 465.50 0.85% 55,273.00 55,273.00 55,273.00 375
Jun 13 2024 54,807.50 20.00 0.04% 54,807.50 54,807.50 54,807.50 16
Jun 12 2024 54,787.50 -371.50 -0.67% 54,787.50 54,787.50 54,787.50 16
Jun 11 2024 55,159.00 34.00 0.06% 55,295.00 55,348.00 55,143.00 17
Jun 10 2024 55,125.00 -420.50 -0.76% 55,125.00 55,125.00 55,125.00 100
Jun 07 2024 55,545.50 489.00 0.89% 55,545.50 55,545.50 55,545.50 27
Jun 06 2024 55,056.50 199.50 0.36% 55,056.50 55,056.50 55,056.50 48
Jun 05 2024 54,857.00 383.50 0.70% 54,857.00 54,857.00 54,857.00 172
Jun 04 2024 54,473.50 -90.50 -0.17% 54,420.00 54,895.50 54,269.00 376
Jun 03 2024 54,564.00 622.00 1.15% 54,564.00 54,564.00 54,564.00 32
May 31 2024 53,942.00 431.00 0.81% 53,942.00 53,942.00 53,942.00 19
May 30 2024 53,511.00 -64.00 -0.12% 53,511.00 53,511.00 53,511.00 30
May 29 2024 53,575.00 -186.50 -0.35% 53,575.00 53,575.00 53,575.00 87
May 28 2024 53,761.50 -993.00 -1.81% 53,761.50 53,761.50 53,761.50 172
May 24 2024 54,754.50 -462.50 -0.84% 54,754.50 54,754.50 54,754.50 3
May 23 2024 55,217.00 -156.00 -0.28% 55,217.00 55,217.00 55,217.00 25
May 22 2024 55,373.00 70.50 0.13% 55,373.00 55,373.00 55,373.00 14
May 21 2024 55,302.50 -105.50 -0.19% 55,302.50 55,302.50 55,302.50 54
May 20 2024 55,408.00 224.50 0.41% 55,408.00 55,408.00 55,408.00 97
May 17 2024 55,183.50 -329.50 -0.59% 55,484.00 55,568.50 55,177.50 24
May 16 2024 55,513.00 165.50 0.30% 55,565.00 55,652.00 55,303.50 271
May 15 2024 55,347.50 559.50 1.02% 55,347.50 55,347.50 55,347.50 297
May 14 2024 54,788.00 -152.00 -0.28% 54,830.00 54,885.00 54,788.00 355
May 13 2024 54,940.00 -272.00 -0.49% 55,000.00 55,052.00 54,940.00 190
May 10 2024 55,212.00 328.00 0.60% 55,212.00 55,212.00 55,212.00 79
May 09 2024 54,884.00 169.00 0.31% 54,884.00 54,884.00 54,884.00 16
May 08 2024 54,715.00 97.50 0.18% 54,715.00 54,715.00 54,715.00 73
May 07 2024 54,617.50 738.50 1.37% 54,247.00 54,622.00 54,169.50 133
May 03 2024 53,879.00 -33.00 -0.06% 54,068.00 54,160.50 53,675.50 230
May 02 2024 53,912.00 -183.50 -0.34% 54,271.00 54,492.50 53,740.00 18
May 01 2024 54,095.50 101.00 0.19% 54,095.50 54,095.50 54,095.50 138
Apr 30 2024 53,994.50 122.50 0.23% 53,994.50 53,994.50 53,994.50 29
Apr 29 2024 53,872.00 -222.00 -0.41% 53,926.00 53,926.00 53,836.00 103
Apr 26 2024 54,094.00 295.50 0.55% 53,972.00 54,119.00 53,542.50 51
Apr 25 2024 53,798.50 -586.00 -1.08% 54,148.00 54,179.50 53,577.00 77
Apr 24 2024 54,384.50 -241.00 -0.44% 54,495.00 54,519.00 54,259.50 27
Apr 23 2024 54,625.50 252.50 0.46% 54,373.00 54,744.50 54,229.50 404
Apr 22 2024 54,373.00 596.00 1.11% 54,373.00 54,373.00 54,373.00 15

Your Recent History

Delayed Upgrade Clock