NYSE Healthcare

NYP
🏛️ usa →
23,985.60
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
2021-12-31 24,422.70 24,498.30 24,344.00 24,345.70 0.0M
2021-12-30 24,385.30 24,522.10 24,385.30 24,422.70 0.0M
2021-12-29 24,275.40 24,429.00 24,255.00 24,385.30 0.0M
2021-12-28 24,326.90 24,389.80 24,220.60 24,275.40 0.0M
2021-12-27 24,042.60 24,329.20 24,042.60 24,326.90 0.0M
2021-12-23 23,958.20 24,120.10 23,958.20 24,042.60 0.0M
2021-12-22 23,657.40 23,975.10 23,651.20 23,958.20 0.0M
2021-12-21 23,540.40 23,667.70 23,423.90 23,657.40 0.0M
2021-12-20 23,669.10 23,669.10 23,304.90 23,540.40 0.0M
2021-12-17 23,941.90 23,941.90 23,632.50 23,669.10 0.0M
2021-12-16 23,769.30 24,055.80 23,766.10 23,941.90 0.0M
2021-12-15 23,260.00 23,779.10 23,260.00 23,769.30 0.0M
2021-12-14 23,391.90 23,399.60 23,187.80 23,260.00 0.0M
2021-12-13 23,177.30 23,461.30 23,177.30 23,391.90 0.0M
2021-12-10 23,069.90 23,228.20 23,062.20 23,177.30 0.0M
2021-12-09 23,041.70 23,143.90 23,012.50 23,069.90 0.0M
2021-12-08 22,859.00 23,068.60 22,853.40 23,041.70 0.0M
2021-12-07 22,624.40 22,937.50 22,624.40 22,859.00 0.0M
2021-12-06 22,426.10 22,705.40 22,426.10 22,624.40 0.0M
2021-12-03 22,370.20 22,597.70 22,259.80 22,426.10 0.0M
2021-12-02 22,281.00 22,456.60 22,195.00 22,370.20 0.0M
2021-12-01 22,267.30 22,703.00 22,267.30 22,281.00 0.0M
2021-11-30 22,649.80 22,654.00 22,225.10 22,267.30 0.0M
2021-11-29 22,663.50 22,791.10 22,646.80 22,649.80 0.0M
2021-11-26 22,871.80 22,969.10 22,611.90 22,663.50 0.0M
2021-11-24 22,884.90 22,895.50 22,759.70 22,871.80 0.0M
2021-11-23 22,848.30 22,906.90 22,711.30 22,884.90 0.0M
2021-11-22 23,001.80 23,052.40 22,847.70 22,848.30 0.0M
2021-11-19 23,200.70 23,296.70 22,996.70 23,001.80 0.0M
2021-11-18 23,218.10 23,282.00 23,129.80 23,200.70 0.0M
2021-11-17 23,202.00 23,303.30 23,164.80 23,218.10 0.0M
2021-11-16 23,125.40 23,330.00 23,087.50 23,202.00 0.0M
2021-11-15 23,291.80 23,291.80 23,108.30 23,125.40 0.0M
2021-11-12 23,221.10 23,364.80 23,192.60 23,291.80 0.0M
2021-11-11 23,268.30 23,268.90 23,162.30 23,221.10 0.0M
2021-11-10 23,205.50 23,338.80 23,199.30 23,268.30 0.0M
2021-11-09 23,296.80 23,311.50 23,155.50 23,205.50 0.0M
2021-11-08 23,189.70 23,318.80 23,146.70 23,296.80 0.0M
2021-11-05 23,339.80 23,339.80 23,036.10 23,189.70 0.0M
2021-11-04 23,417.70 23,449.10 23,201.60 23,339.80 0.0M
2021-11-03 23,233.10 23,420.00 23,155.50 23,417.70 0.0M
2021-11-02 23,117.60 23,386.10 23,073.80 23,233.10 0.0M
2021-11-01 23,131.50 23,278.10 23,045.10 23,117.60 0.0M
2021-10-29 22,930.50 23,149.50 22,849.30 23,131.50 0.0M
2021-10-28 22,734.20 23,025.00 22,734.20 22,930.50 0.0M
2021-10-27 22,937.10 22,979.90 22,734.20 22,734.20 0.0M
2021-10-26 22,808.10 22,996.40 22,748.80 22,937.10 0.0M
2021-10-25 22,853.90 22,855.70 22,692.20 22,808.10 0.0M
2021-10-22 22,731.40 22,857.50 22,705.60 22,853.90 0.0M
2021-10-21 22,628.20 22,735.70 22,517.50 22,731.40 0.0M
2021-10-20 22,300.40 22,666.20 22,300.40 22,628.20 0.0M
2021-10-19 21,991.00 22,346.90 21,991.00 22,300.40 0.0M
2021-10-18 22,150.90 22,150.90 21,921.00 21,991.00 0.0M
2021-10-15 21,999.70 22,212.80 21,999.70 22,150.90 0.0M
2021-10-14 21,728.50 22,082.20 21,728.50 21,999.70 0.0M
2021-10-13 21,691.40 21,823.90 21,624.20 21,728.50 0.0M
2021-10-12 21,799.30 21,850.30 21,644.80 21,691.40 0.0M
2021-10-11 21,959.60 22,050.20 21,791.30 21,799.30 0.0M
2021-10-08 22,039.70 22,106.00 21,934.00 21,959.60 0.0M
2021-10-07 21,770.50 22,175.00 21,770.50 22,039.70 0.0M
2021-10-06 21,809.80 21,809.80 21,512.80 21,770.50 0.0M
2021-10-05 21,726.20 22,009.00 21,726.20 21,809.80 0.0M
2021-10-04 21,961.70 22,046.20 21,605.50 21,726.20 0.0M
2021-10-01 21,846.20 22,052.40 21,625.00 21,961.70 0.0M
2021-09-30 22,132.50 22,315.30 21,843.60 21,846.20 0.0M
2021-09-29 21,971.20 22,214.50 21,971.20 22,132.50 0.0M
2021-09-28 22,319.70 22,319.70 21,898.30 21,971.20 0.0M
2021-09-27 22,564.20 22,564.20 22,291.80 22,319.70 0.0M
2021-09-24 22,651.90 22,695.00 22,518.70 22,564.20 0.0M
2021-09-23 22,495.10 22,776.70 22,495.10 22,651.90 0.0M
2021-09-22 22,493.60 22,624.00 22,438.90 22,495.10 0.0M
2021-09-21 22,442.00 22,706.60 22,442.00 22,493.60 0.0M
2021-09-20 22,656.70 22,656.70 22,245.80 22,442.00 0.0M
2021-09-17 22,651.90 22,707.70 22,549.80 22,656.70 0.0M
2021-09-16 22,704.40 22,773.60 22,518.10 22,651.90 0.0M
2021-09-15 22,580.50 22,806.40 22,526.80 22,704.40 0.0M
2021-09-14 22,623.70 22,747.40 22,556.10 22,580.50 0.0M
2021-09-13 22,712.20 22,838.30 22,522.70 22,623.70 0.0M
2021-09-10 22,907.70 22,991.50 22,710.40 22,712.20 0.0M
2021-09-09 23,196.60 23,205.80 22,905.70 22,907.70 0.0M
2021-09-08 23,253.00 23,253.00 23,123.70 23,196.60 0.0M
2021-09-07 23,411.20 23,411.20 23,162.80 23,253.00 0.0M
2021-09-03 23,419.50 23,441.70 23,281.90 23,411.20 0.0M
2021-09-02 23,190.20 23,419.50 23,190.20 23,419.50 0.0M
2021-09-01 23,180.00 23,199.90 22,985.00 23,190.20 0.0M
2021-08-31 23,225.80 23,348.30 23,114.10 23,180.00 0.0M
2021-08-30 23,089.50 23,298.00 23,089.50 23,225.80 0.0M
2021-08-27 23,085.20 23,211.50 23,052.50 23,089.50 0.0M
2021-08-26 23,170.80 23,214.80 23,057.40 23,085.20 0.0M
2021-08-25 23,226.20 23,226.20 23,067.00 23,170.80 0.0M
2021-08-24 23,320.40 23,320.40 23,185.10 23,226.20 0.0M
2021-08-23 23,355.60 23,476.00 23,317.10 23,320.40 0.0M
2021-08-20 23,238.20 23,420.00 23,194.70 23,355.60 0.0M
2021-08-19 23,075.80 23,330.30 22,948.80 23,238.20 0.0M
2021-08-18 23,389.50 23,418.80 23,068.70 23,075.80 0.0M
2021-08-17 23,183.20 23,391.80 23,145.50 23,389.50 0.0M
2021-08-16 22,928.40 23,185.40 22,874.60 23,183.20 0.0M
2021-08-13 22,776.90 22,929.20 22,776.90 22,928.40 0.0M
2021-08-12 22,613.00 22,789.30 22,593.10 22,776.90 0.0M
2021-08-11 22,716.10 22,793.40 22,599.20 22,613.00 0.0M
2021-08-10 22,729.60 22,802.00 22,633.10 22,716.10 0.0M
2021-08-09 22,745.60 22,843.20 22,679.40 22,729.60 0.0M
2021-08-06 22,799.10 22,799.10 22,628.50 22,745.60 0.0M
2021-08-05 22,884.90 22,884.90 22,639.60 22,799.10 0.0M
2021-08-04 22,963.40 23,026.80 22,865.60 22,884.90 0.0M
2021-08-03 22,734.90 22,966.70 22,734.90 22,963.40 0.0M
2021-08-02 22,679.70 22,814.80 22,660.30 22,734.90 0.0M
2021-07-30 22,687.60 22,761.80 22,644.60 22,679.70 0.0M
2021-07-29 22,642.70 22,729.00 22,642.70 22,687.60 0.0M
2021-07-28 22,551.20 22,716.60 22,469.10 22,642.70 0.0M
2021-07-27 22,442.80 22,555.60 22,360.80 22,551.20 0.0M
2021-07-26 22,583.30 22,583.30 22,356.70 22,442.80 0.0M
2021-07-23 22,350.60 22,621.00 22,350.60 22,583.30 0.0M
2021-07-22 22,238.00 22,367.40 22,203.80 22,350.60 0.0M
2021-07-21 22,162.70 22,263.10 22,047.50 22,238.00 0.0M
2021-07-20 21,926.10 22,295.30 21,926.10 22,162.70 0.0M
2021-07-19 22,161.80 22,161.80 21,762.10 21,926.10 0.0M
2021-07-16 22,101.30 22,228.30 22,085.50 22,161.80 0.0M
2021-07-15 22,176.40 22,176.40 21,986.00 22,101.30 0.0M
2021-07-14 22,220.40 22,244.30 22,149.60 22,176.40 0.0M
2021-07-13 22,270.20 22,297.00 22,184.60 22,220.40 0.0M
2021-07-12 22,223.60 22,361.10 22,223.60 22,270.20 0.0M
2021-07-09 22,136.90 22,274.10 22,136.90 22,223.60 0.0M
2021-07-08 22,249.00 22,249.00 21,941.90 22,136.90 0.0M
2021-07-07 22,120.50 22,258.80 22,043.50 22,249.00 0.0M
2021-07-06 22,145.20 22,145.20 21,984.60 22,120.50 0.0M
2021-07-02 21,983.70 22,169.20 21,952.20 22,145.20 0.0M
2021-07-01 21,796.90 21,984.50 21,796.90 21,983.70 0.0M
2021-06-30 21,833.10 21,856.50 21,738.30 21,796.90 0.0M
2021-06-29 21,835.20 21,922.20 21,801.00 21,833.10 0.0M
2021-06-28 21,806.30 21,858.20 21,751.70 21,835.20 0.0M
2021-06-25 21,716.90 21,868.00 21,716.90 21,806.30 0.0M
2021-06-24 21,599.00 21,853.50 21,599.00 21,716.90 0.0M
2021-06-23 21,699.80 21,712.30 21,597.70 21,599.00 0.0M
2021-06-22 21,666.70 21,730.20 21,602.10 21,699.80 0.0M
2021-06-21 21,387.00 21,682.80 21,387.00 21,666.70 0.0M
2021-06-18 21,685.80 21,685.80 21,382.00 21,387.00 0.0M
2021-06-17 21,543.10 21,732.40 21,494.00 21,685.80 0.0M
2021-06-16 21,611.10 21,743.20 21,505.60 21,543.10 0.0M
2021-06-15 21,599.80 21,654.50 21,529.70 21,611.10 0.0M
2021-06-14 21,590.00 21,601.70 21,462.80 21,599.80 0.0M
2021-06-11 21,724.20 21,742.00 21,494.40 21,590.00 0.0M
2021-06-10 21,386.50 21,741.70 21,386.50 21,724.20 0.0M
2021-06-09 21,150.70 21,418.20 21,150.70 21,386.50 0.0M
2021-06-08 21,217.60 21,285.70 21,016.70 21,150.70 0.0M
2021-06-07 21,221.80 21,399.10 21,215.40 21,217.60 0.0M
2021-06-04 21,172.80 21,310.60 21,172.80 21,221.80 0.0M
2021-06-03 21,093.40 21,214.50 20,996.70 21,172.80 0.0M
2021-06-02 21,144.00 21,205.80 21,063.60 21,093.40 0.0M
2021-06-01 21,494.70 21,524.10 21,138.50 21,144.00 0.0M
2021-05-28 21,437.20 21,656.60 21,437.20 21,494.70 0.0M
2021-05-27 21,503.00 21,553.40 21,420.40 21,437.20 0.0M
2021-05-26 21,577.10 21,584.30 21,409.20 21,503.00 0.0M
2021-05-25 21,613.20 21,656.70 21,554.60 21,577.10 0.0M
2021-05-24 21,597.90 21,717.40 21,597.90 21,613.20 0.0M
2021-05-21 21,582.90 21,799.00 21,582.90 21,597.90 0.0M
2021-05-20 21,387.50 21,654.50 21,387.50 21,582.90 0.0M
2021-05-19 21,443.40 21,443.40 21,165.30 21,387.50 0.0M
2021-05-18 21,454.40 21,559.70 21,376.10 21,443.40 0.0M
2021-05-17 21,466.70 21,567.50 21,451.60 21,454.40 0.0M
2021-05-14 21,368.80 21,541.00 21,368.80 21,466.70 0.0M
2021-05-13 21,172.20 21,441.80 21,172.20 21,368.80 0.0M
2021-05-12 21,353.00 21,372.80 21,157.80 21,172.20 0.0M
2021-05-11 21,581.00 21,581.00 21,297.40 21,353.00 0.0M
2021-05-10 21,556.40 21,740.90 21,556.40 21,581.00 0.0M
2021-05-07 21,412.00 21,659.60 21,412.00 21,556.40 0.0M
2021-05-06 21,411.00 21,413.60 21,197.20 21,412.00 0.0M
2021-05-05 21,362.90 21,467.70 21,321.30 21,411.00 0.0M
2021-05-04 21,379.10 21,379.10 21,248.00 21,362.90 0.0M
2021-05-03 21,141.30 21,413.10 21,141.30 21,379.10 0.0M
2021-04-30 21,226.20 21,253.60 21,109.40 21,141.30 0.0M
2021-04-29 21,294.40 21,310.60 21,118.30 21,226.20 0.0M
2021-04-28 21,306.10 21,343.60 21,263.20 21,294.40 0.0M
2021-04-27 21,423.00 21,423.00 21,261.90 21,306.10 0.0M
2021-04-26 21,505.20 21,505.20 21,398.30 21,423.00 0.0M
2021-04-23 21,391.60 21,553.80 21,339.70 21,505.20 0.0M
2021-04-22 21,453.80 21,509.30 21,317.40 21,391.60 0.0M
2021-04-21 21,232.60 21,479.90 21,232.60 21,453.80 0.0M
2021-04-20 21,166.20 21,286.40 21,069.50 21,232.60 0.0M
2021-04-19 21,176.30 21,188.30 21,080.40 21,166.20 0.0M
2021-04-16 21,027.10 21,200.20 21,027.10 21,176.30 0.0M
2021-04-15 20,673.70 21,081.90 20,673.70 21,027.10 0.0M
2021-04-14 20,704.80 20,747.90 20,648.70 20,673.70 0.0M
2021-04-13 20,624.40 20,747.40 20,556.00 20,704.80 0.0M
2021-04-12 20,629.70 20,678.10 20,557.20 20,624.40 0.0M
2021-04-09 20,395.60 20,629.80 20,395.60 20,629.70 0.0M
2021-04-08 20,340.00 20,474.40 20,340.00 20,395.60 0.0M
2021-04-07 20,363.60 20,433.50 20,292.30 20,340.00 0.0M
2021-04-06 20,470.50 20,515.50 20,330.50 20,363.60 0.0M
2021-04-05 20,351.00 20,533.60 20,351.00 20,470.50 0.0M
2021-04-01 20,388.90 20,445.30 20,285.50 20,351.00 0.0M
2021-03-31 20,408.00 20,533.70 20,385.40 20,388.90 0.0M
2021-03-30 20,558.60 20,558.60 20,370.60 20,408.00 0.0M
2021-03-29 20,503.60 20,628.10 20,402.20 20,558.60 0.0M
2021-03-26 20,175.90 20,514.50 20,174.80 20,503.60 0.0M
2021-03-25 20,091.90 20,217.60 19,921.90 20,175.90 0.0M
2021-03-24 20,118.60 20,228.30 20,091.70 20,091.90 0.0M
2021-03-23 20,323.70 20,323.70 20,070.20 20,118.60 0.0M
2021-03-22 20,178.10 20,338.20 20,055.90 20,323.70 0.0M
2021-03-19 20,108.70 20,295.70 20,037.10 20,178.10 0.0M
2021-03-18 20,121.70 20,271.20 20,045.60 20,108.70 0.0M
2021-03-17 20,226.30 20,226.30 20,017.40 20,121.70 0.0M
2021-03-16 20,220.40 20,271.90 20,160.70 20,226.30 0.0M
2021-03-15 20,124.30 20,225.50 20,048.20 20,220.40 0.0M
2021-03-12 20,097.70 20,144.90 20,010.40 20,124.30 0.0M
2021-03-11 19,977.30 20,191.20 19,977.30 20,097.70 0.0M
2021-03-10 19,904.40 20,163.30 19,904.40 19,977.30 0.0M
2021-03-09 19,778.30 20,197.90 19,778.30 19,904.40 0.0M
2021-03-08 19,807.20 20,056.10 19,752.70 19,778.30 0.0M
2021-03-05 19,452.10 19,865.00 19,407.40 19,807.20 0.0M
2021-03-04 19,773.70 19,791.30 19,303.40 19,452.10 0.0M
2021-03-03 19,995.60 19,995.60 19,718.00 19,773.70 0.0M
2021-03-02 20,009.70 20,129.10 19,975.60 19,995.60 0.0M
2021-03-01 19,760.30 20,104.80 19,760.30 20,009.70 0.0M
2021-02-26 19,923.30 19,994.80 19,729.10 19,760.30 0.0M
2021-02-25 20,108.50 20,162.10 19,831.10 19,923.30 0.0M
2021-02-24 19,957.10 20,213.90 19,937.80 20,108.50 0.0M
2021-02-23 20,006.50 20,044.70 19,875.90 19,957.10 0.0M
2021-02-22 20,076.20 20,076.20 19,857.30 20,006.50 0.0M
2021-02-19 20,295.80 20,311.60 20,060.00 20,076.20 0.0M
2021-02-18 20,443.80 20,443.80 20,226.20 20,295.80 0.0M
2021-02-17 20,407.10 20,453.70 20,299.30 20,443.80 0.0M
2021-02-16 20,566.20 20,622.80 20,345.00 20,407.10 0.0M
2021-02-12 20,447.20 20,584.80 20,376.50 20,566.20 0.0M
2021-02-11 20,370.50 20,470.20 20,350.40 20,447.20 0.0M
2021-02-10 20,358.70 20,464.90 20,301.00 20,370.50 0.0M
2021-02-09 20,312.50 20,376.80 20,299.40 20,358.70 0.0M
2021-02-08 20,272.90 20,369.90 20,248.40 20,312.50 0.0M
2021-02-05 20,223.00 20,375.50 20,223.00 20,272.90 0.0M
2021-02-04 20,216.00 20,320.40 20,163.20 20,223.00 0.0M
2021-02-03 20,311.10 20,348.40 20,156.40 20,216.00 0.0M
2021-02-02 20,259.40 20,510.60 20,259.40 20,311.10 0.0M
2021-02-01 20,208.10 20,417.80 20,208.10 20,259.40 0.0M
2021-01-29 20,420.70 20,467.40 20,033.80 20,208.10 0.0M
2021-01-28 20,151.10 20,593.10 20,151.10 20,420.70 0.0M
2021-01-27 20,808.30 20,808.30 20,117.10 20,151.10 0.0M
2021-01-26 20,901.80 20,968.60 20,798.40 20,808.30 0.0M
2021-01-25 20,753.00 20,902.50 20,753.00 20,901.80 0.0M
2021-01-22 20,744.90 20,847.90 20,683.10 20,753.00 0.0M
2021-01-21 20,829.60 20,834.10 20,690.00 20,744.90 0.0M
2021-01-20 20,764.10 20,874.20 20,689.00 20,829.60 0.0M
2021-01-19 20,602.30 20,821.40 20,602.30 20,764.10 0.0M
2021-01-15 20,543.10 20,643.00 20,427.40 20,602.30 0.0M
2021-01-14 20,606.90 20,723.70 20,527.70 20,543.10 0.0M
2021-01-13 20,549.20 20,695.30 20,481.00 20,606.90 0.0M
2021-01-12 20,749.10 20,749.10 20,444.80 20,549.20 0.0M
2021-01-11 20,640.50 20,782.90 20,640.50 20,749.10 0.0M
2021-01-08 20,576.10 20,736.60 20,464.70 20,640.50 0.0M
2021-01-07 20,342.50 20,610.80 20,342.50 20,576.10 0.0M
2021-01-06 20,092.30 20,416.20 19,893.20 20,342.50 0.0M
2021-01-05 19,984.00 20,166.30 19,871.30 20,092.30 0.0M
2021-01-04 20,045.70 20,138.70 19,694.50 19,984.00 0.0M