Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
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 |
