NASDAQ Health Care

🏛️ usa →
1,010.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 978.18 979.47 971.24 972.36 0.0M
2023-12-28 979.64 985.55 977.56 979.96 0.0M
2023-12-27 974.04 978.96 971.61 978.81 0.0M
2023-12-26 963.75 971.20 960.96 969.27 0.0M
2023-12-22 950.18 960.57 950.08 958.56 0.0M
2023-12-21 933.90 942.46 933.90 942.28 0.0M
2023-12-20 943.22 943.81 923.47 923.74 0.0M
2023-12-19 936.99 947.83 936.94 947.59 0.0M
2023-12-18 935.52 937.19 929.27 932.16 0.0M
2023-12-15 944.58 947.64 931.76 936.13 0.0M
2023-12-14 945.04 950.78 938.77 943.08 0.0M
2023-12-13 906.29 935.49 906.18 935.38 0.0M
2023-12-12 896.37 904.19 888.82 901.96 0.0M
2023-12-11 889.72 892.18 884.54 891.53 0.0M
2023-12-08 887.24 893.04 884.32 886.90 0.0M
2023-12-07 886.01 889.98 881.21 889.82 0.0M
2023-12-06 884.95 891.00 881.22 883.97 0.0M
2023-12-05 879.00 881.48 874.92 879.79 0.0M
2023-12-04 874.28 885.06 874.18 884.53 0.0M
2023-12-01 860.85 876.62 857.41 876.56 0.0M
2023-11-30 859.93 866.77 856.89 862.33 0.0M
2023-11-29 850.86 861.75 850.86 854.01 0.0M
2023-11-28 849.95 850.26 844.92 847.57 0.0M
2023-11-27 855.07 855.52 850.36 853.43 0.0M
2023-11-24 854.53 860.86 854.37 858.82 0.0M
2023-11-22 853.27 856.94 850.31 853.10 0.0M
2023-11-21 851.23 852.05 846.70 846.70 0.0M
2023-11-20 842.98 853.75 842.95 852.96 0.0M
2023-11-17 843.04 845.25 839.78 844.77 0.0M
2023-11-16 843.79 844.10 833.56 837.14 0.0M
2023-11-15 838.45 851.65 838.41 840.23 0.0M
2023-11-14 834.32 841.17 834.32 839.46 0.0M
2023-11-13 812.28 816.72 805.79 816.25 0.0M
2023-11-10 810.14 813.70 799.64 812.80 0.0M
2023-11-09 831.78 831.89 805.66 806.71 0.0M
2023-11-08 840.41 840.41 826.80 829.88 0.0M
2023-11-07 838.19 843.07 834.67 841.63 0.0M
2023-11-06 848.47 849.26 837.04 838.26 0.0M
2023-11-03 837.00 848.76 836.98 844.67 0.0M
2023-11-02 817.09 825.64 816.28 824.90 0.0M
2023-11-01 802.54 814.69 799.52 814.08 0.0M
2023-10-31 791.97 802.20 790.34 801.83 0.0M
2023-10-30 796.69 798.32 790.03 794.54 0.0M
2023-10-27 808.30 808.38 788.40 790.37 0.0M
2023-10-26 808.69 810.42 803.79 805.01 0.0M
2023-10-25 824.55 824.71 811.50 812.05 0.0M
2023-10-24 820.82 831.38 820.82 829.59 0.0M
2023-10-23 822.63 825.74 818.29 818.29 0.0M
2023-10-20 828.97 833.66 825.25 825.57 0.0M
2023-10-19 841.67 841.80 829.28 830.74 0.0M
2023-10-18 852.28 853.01 841.48 842.12 0.0M
2023-10-17 850.28 862.68 850.28 856.32 0.0M
2023-10-16 849.84 858.15 845.63 854.60 0.0M
2023-10-13 843.20 847.88 841.13 847.55 0.0M
2023-10-12 861.59 861.83 841.93 842.34 0.0M
2023-10-11 870.54 871.66 857.12 861.44 0.0M
2023-10-10 858.64 871.29 856.52 867.98 0.0M
2023-10-09 857.96 860.22 848.61 859.00 0.0M
2023-10-06 851.10 866.26 850.89 862.82 0.0M
2023-10-05 850.96 857.34 844.82 856.71 0.0M
2023-10-04 848.99 851.57 840.55 850.78 0.0M
2023-10-03 852.38 854.03 844.57 847.59 0.0M
2023-10-02 866.18 866.22 852.81 857.98 0.0M
2023-09-29 878.14 878.31 866.99 868.25 0.0M
2023-09-28 870.95 876.75 867.35 873.86 0.0M
2023-09-27 871.22 875.13 863.75 870.33 0.0M
2023-09-26 863.36 870.27 863.18 866.31 0.0M
2023-09-25 860.52 863.80 857.90 863.40 0.0M
2023-09-22 867.96 869.09 863.76 863.82 0.0M
2023-09-21 874.75 874.81 865.83 866.67 0.0M
2023-09-20 890.39 891.12 880.08 880.17 0.0M
2023-09-19 885.11 888.78 881.47 887.93 0.0M
2023-09-18 893.20 893.90 885.94 886.41 0.0M
2023-09-15 903.60 903.60 892.16 893.99 0.0M
2023-09-14 903.52 906.10 899.27 903.16 0.0M
2023-09-13 904.27 907.47 899.81 899.93 0.0M
2023-09-12 906.89 907.43 903.22 903.92 0.0M
2023-09-11 902.99 910.97 901.15 908.61 0.0M
2023-09-08 904.46 906.83 900.01 901.11 0.0M
2023-09-07 908.40 908.40 901.76 902.22 0.0M
2023-09-06 913.74 913.74 905.79 910.27 0.0M
2023-09-05 927.14 927.15 913.13 913.13 0.0M
2023-09-01 930.21 932.40 927.63 928.42 0.0M
2023-08-31 931.89 932.05 921.95 921.95 0.0M
2023-08-30 926.95 932.95 926.94 930.73 0.0M
2023-08-29 913.90 925.87 913.49 925.81 0.0M
2023-08-28 916.23 919.29 911.46 913.76 0.0M
2023-08-25 905.32 912.29 900.06 910.45 0.0M
2023-08-24 915.12 916.97 902.80 903.17 0.0M
2023-08-23 916.60 918.74 914.47 915.03 0.0M
2023-08-22 909.78 913.70 908.57 910.87 0.0M
2023-08-21 901.49 911.00 901.41 909.19 0.0M
2023-08-18 896.82 902.70 895.53 900.55 0.0M
2023-08-17 911.68 912.24 901.90 901.90 0.0M
2023-08-16 922.33 924.17 911.23 911.34 0.0M
2023-08-15 924.73 928.39 923.30 924.81 0.0M
2023-08-14 924.83 928.15 920.98 927.76 0.0M
2023-08-11 921.09 928.38 920.52 927.21 0.0M
2023-08-10 927.18 937.42 924.11 925.00 0.0M
2023-08-09 926.05 931.16 922.72 924.53 0.0M
2023-08-08 923.51 926.35 918.85 924.22 0.0M
2023-08-07 929.70 929.85 923.57 925.47 0.0M
2023-08-04 932.13 938.49 928.75 929.74 0.0M
2023-08-03 928.30 931.42 926.66 927.45 0.0M
2023-08-02 936.60 938.95 929.99 931.99 0.0M
2023-08-01 946.86 946.86 939.17 941.88 0.0M
2023-07-31 954.57 954.57 948.49 952.01 0.0M
2023-07-28 947.39 955.33 946.26 953.87 0.0M
2023-07-27 952.43 953.55 936.93 938.55 0.0M
2023-07-26 943.66 947.99 941.52 945.69 0.0M
2023-07-25 943.29 950.83 943.29 947.19 0.0M
2023-07-24 959.80 961.26 945.87 946.86 0.0M
2023-07-21 958.27 964.43 957.05 961.73 0.0M
2023-07-20 962.78 964.84 956.22 956.33 0.0M
2023-07-19 965.96 970.84 961.50 961.61 0.0M
2023-07-18 958.37 964.17 956.31 961.95 0.0M
2023-07-17 956.02 963.51 952.92 959.81 0.0M
2023-07-14 954.75 956.87 949.17 955.14 0.0M
2023-07-13 953.69 957.08 952.19 953.98 0.0M
2023-07-12 950.28 953.41 945.79 950.47 0.0M
2023-07-11 939.58 942.33 936.36 941.14 0.0M
2023-07-10 921.27 941.26 921.27 940.25 0.0M
2023-07-07 923.85 927.07 919.19 920.41 0.0M
2023-07-06 929.02 929.02 919.19 924.53 0.0M
2023-07-05 935.69 939.49 933.31 936.87 0.0M
2023-07-03 938.76 939.11 934.08 937.44 0.0M
2023-06-30 943.91 947.67 942.34 944.68 0.0M
2023-06-29 934.68 940.25 933.37 936.39 0.0M
2023-06-28 930.00 937.26 926.98 937.07 0.0M
2023-06-27 937.08 937.08 927.35 930.88 0.0M
2023-06-26 943.89 943.89 934.30 935.98 0.0M
2023-06-23 948.92 949.26 943.41 944.51 0.0M
2023-06-22 952.06 957.11 949.77 955.09 0.0M
2023-06-21 955.80 956.54 949.35 952.79 0.0M
2023-06-20 955.94 960.83 951.85 958.02 0.0M
2023-06-16 970.63 971.87 958.28 960.34 0.0M
2023-06-15 950.93 964.32 949.05 963.13 0.0M
2023-06-14 959.13 961.33 945.13 950.51 0.0M
2023-06-13 946.05 957.12 946.05 955.57 0.0M
2023-06-12 942.01 945.93 938.94 945.22 0.0M
2023-06-09 940.80 942.88 936.66 937.26 0.0M
2023-06-08 936.82 942.87 935.39 941.72 0.0M
2023-06-07 943.75 946.40 936.86 939.13 0.0M
2023-06-06 944.46 946.21 940.64 944.73 0.0M
2023-06-05 937.48 944.97 937.20 942.69 0.0M
2023-06-02 928.95 938.93 926.11 938.83 0.0M
2023-06-01 919.04 925.97 912.23 923.97 0.0M
2023-05-31 915.02 920.35 908.99 918.82 0.0M
2023-05-30 918.37 923.24 910.88 913.70 0.0M
2023-05-26 917.15 921.11 914.18 918.75 0.0M
2023-05-25 928.37 928.37 910.66 916.60 0.0M
2023-05-24 938.02 938.06 929.25 932.65 0.0M
2023-05-23 949.75 956.24 941.60 942.25 0.0M
2023-05-22 947.17 954.03 946.61 951.54 0.0M
2023-05-19 943.98 949.54 942.30 944.28 0.0M
2023-05-18 939.67 939.97 929.64 938.63 0.0M
2023-05-17 938.92 942.01 928.44 940.98 0.0M
2023-05-16 944.83 944.83 935.16 938.19 0.0M
2023-05-15 948.24 956.43 946.91 954.59 0.0M
2023-05-12 949.81 950.89 942.12 945.94 0.0M
2023-05-11 951.74 951.82 943.19 948.03 0.0M
2023-05-10 955.98 957.12 947.59 954.18 0.0M
2023-05-09 945.30 951.48 943.33 949.35 0.0M
2023-05-08 956.12 956.22 945.34 950.13 0.0M
2023-05-05 946.34 958.56 944.34 956.50 0.0M
2023-05-04 940.21 942.09 934.04 940.71 0.0M
2023-05-03 940.26 954.07 937.51 943.70 0.0M
2023-05-02 947.31 948.97 933.30 935.59 0.0M
2023-05-01 944.58 954.40 944.06 951.57 0.0M
2023-04-28 932.68 948.64 930.09 944.71 0.0M
2023-04-27 935.51 939.71 926.93 937.72 0.0M
2023-04-26 939.88 940.63 929.64 935.51 0.0M
2023-04-25 960.05 961.97 944.73 945.57 0.0M
2023-04-24 964.72 965.01 959.23 962.45 0.0M
2023-04-21 956.40 965.97 956.29 965.27 0.0M
2023-04-20 956.20 958.81 951.97 953.81 0.0M
2023-04-19 950.78 963.48 950.77 961.68 0.0M
2023-04-18 957.13 957.38 945.65 948.95 0.0M
2023-04-17 950.82 953.44 948.33 952.82 0.0M
2023-04-14 949.19 952.10 939.12 944.63 0.0M
2023-04-13 936.28 952.73 935.76 951.67 0.0M
2023-04-12 943.93 944.29 932.39 933.27 0.0M
2023-04-11 932.22 939.03 932.14 936.88 0.0M
2023-04-10 929.73 931.26 923.06 931.26 0.0M
2023-04-06 926.04 933.76 924.43 932.43 0.0M
2023-04-05 921.47 927.60 920.79 924.56 0.0M
2023-04-04 927.15 927.15 918.44 921.34 0.0M
2023-04-03 922.54 926.18 919.93 926.17 0.0M
2023-03-31 915.72 924.91 915.19 924.66 0.0M
2023-03-30 918.01 918.02 906.64 911.10 0.0M
2023-03-29 910.12 913.92 908.97 912.92 0.0M
2023-03-28 905.62 908.11 901.33 903.33 0.0M
2023-03-27 907.36 910.42 903.24 904.82 0.0M
2023-03-24 890.49 903.66 885.50 902.13 0.0M
2023-03-23 894.52 901.86 883.68 891.42 0.0M
2023-03-22 904.40 904.44 883.50 883.86 0.0M
2023-03-21 903.19 906.71 900.17 904.79 0.0M
2023-03-20 891.06 899.01 888.64 898.21 0.0M
2023-03-17 898.93 899.09 885.50 889.08 0.0M
2023-03-16 888.93 906.26 883.02 903.71 0.0M
2023-03-15 889.17 895.42 884.08 895.18 0.0M
2023-03-14 898.49 902.97 892.47 899.88 0.0M
2023-03-13 871.56 897.42 871.42 887.25 0.0M
2023-03-10 884.61 884.62 860.87 868.65 0.0M
2023-03-09 905.29 906.33 883.07 885.82 0.0M
2023-03-08 907.41 907.64 898.61 902.39 0.0M
2023-03-07 918.55 919.52 907.10 907.18 0.0M
2023-03-06 925.39 925.97 915.58 918.29 0.0M
2023-03-03 916.01 930.06 914.91 928.40 0.0M
2023-03-02 904.60 914.93 904.52 913.22 0.0M
2023-03-01 907.91 911.03 904.90 910.07 0.0M
2023-02-28 903.50 911.23 903.49 906.99 0.0M
2023-02-27 911.09 914.06 904.40 906.06 0.0M
2023-02-24 908.08 909.18 901.09 902.85 0.0M
2023-02-23 921.45 922.33 910.16 919.27 0.0M
2023-02-22 920.73 925.01 916.82 919.01 0.0M
2023-02-21 935.94 936.31 919.67 919.69 0.0M
2023-02-17 933.02 943.85 930.56 942.71 0.0M
2023-02-16 938.15 945.08 935.18 935.33 0.0M
2023-02-15 939.92 948.01 936.88 948.01 0.0M
2023-02-14 941.35 951.48 934.68 944.28 0.0M
2023-02-13 937.28 946.85 934.05 945.41 0.0M
2023-02-10 931.57 938.26 928.38 937.00 0.0M
2023-02-09 948.48 950.54 930.34 932.33 0.0M
2023-02-08 955.51 957.41 941.17 941.31 0.0M
2023-02-07 950.79 962.26 944.08 960.58 0.0M
2023-02-06 958.80 964.06 952.82 953.88 0.0M
2023-02-03 963.80 971.12 958.35 961.42 0.0M
2023-02-02 961.01 969.04 957.38 968.79 0.0M
2023-02-01 952.24 963.00 939.69 957.48 0.0M
2023-01-31 944.26 954.07 944.22 954.04 0.0M
2023-01-30 952.72 954.09 942.18 943.12 0.0M
2023-01-27 952.20 960.43 951.95 957.35 0.0M
2023-01-26 956.44 958.12 946.78 955.41 0.0M
2023-01-25 945.79 951.88 939.96 951.76 0.0M
2023-01-24 952.36 956.35 948.86 954.65 0.0M
2023-01-23 949.35 958.20 947.45 955.35 0.0M
2023-01-20 942.35 950.31 937.33 949.50 0.0M
2023-01-19 943.03 944.26 933.97 938.67 0.0M
2023-01-18 960.31 968.04 946.68 947.08 0.0M
2023-01-17 953.09 958.62 948.94 955.97 0.0M
2023-01-13 943.93 955.56 943.93 955.44 0.0M
2023-01-12 937.42 947.37 925.33 947.17 0.0M
2023-01-11 935.56 938.87 927.72 938.83 0.0M
2023-01-10 915.45 935.63 915.45 935.62 0.0M
2023-01-09 931.97 931.97 914.77 915.88 0.0M
2023-01-06 923.13 934.65 911.46 930.32 0.0M
2023-01-05 914.77 920.41 908.64 916.70 0.0M
2023-01-04 915.81 919.53 909.27 918.11 0.0M
2023-01-03 918.05 921.74 900.53 905.69 0.0M