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
2023-12-29 24,143.50 24,208.40 24,080.10 24,167.10 0.0M
2023-12-28 24,094.40 24,238.40 24,094.40 24,143.50 0.0M
2023-12-27 23,981.50 24,096.90 23,963.10 24,094.40 0.0M
2023-12-26 23,947.10 24,048.40 23,891.80 23,981.50 0.0M
2023-12-22 23,866.40 24,033.70 23,864.10 23,947.10 0.0M
2023-12-21 23,580.30 23,878.70 23,580.30 23,866.40 0.0M
2023-12-20 23,872.00 23,927.30 23,580.30 23,580.30 0.0M
2023-12-19 23,717.20 23,873.20 23,711.70 23,872.00 0.0M
2023-12-18 23,617.80 23,774.10 23,617.80 23,717.20 0.0M
2023-12-15 23,843.20 23,843.20 23,542.90 23,617.80 0.0M
2023-12-14 23,972.50 24,035.40 23,759.30 23,843.20 0.0M
2023-12-13 23,607.60 23,979.50 23,467.20 23,972.50 0.0M
2023-12-12 23,522.90 23,631.50 23,428.40 23,607.60 0.0M
2023-12-11 23,428.00 23,562.50 23,377.10 23,522.90 0.0M
2023-12-08 23,364.30 23,467.70 23,276.30 23,428.00 0.0M
2023-12-07 23,421.50 23,435.60 23,261.40 23,364.30 0.0M
2023-12-06 23,463.40 23,519.50 23,405.60 23,421.50 0.0M
2023-12-05 23,555.30 23,555.30 23,351.50 23,463.40 0.0M
2023-12-04 23,510.60 23,583.60 23,435.70 23,555.30 0.0M
2023-12-01 23,464.40 23,558.70 23,411.80 23,510.60 0.0M
2023-11-30 23,193.30 23,472.40 23,126.90 23,464.40 0.0M
2023-11-29 23,210.50 23,312.40 23,164.80 23,193.30 0.0M
2023-11-28 23,347.10 23,347.10 23,191.40 23,210.50 0.0M
2023-11-27 23,501.30 23,524.30 23,318.50 23,347.10 0.0M
2023-11-24 23,333.20 23,506.80 23,333.20 23,501.30 0.0M
2023-11-22 23,214.60 23,376.50 23,214.60 23,333.20 0.0M
2023-11-21 23,060.50 23,288.20 23,060.50 23,214.60 0.0M
2023-11-20 22,942.40 23,121.00 22,856.90 23,060.50 0.0M
2023-11-17 22,932.00 23,041.60 22,876.10 22,942.40 0.0M
2023-11-16 22,811.50 22,959.80 22,806.50 22,932.00 0.0M
2023-11-15 22,857.90 22,905.30 22,767.00 22,811.50 0.0M
2023-11-14 22,726.40 22,970.80 22,726.40 22,857.90 0.0M
2023-11-13 22,601.30 22,791.90 22,456.80 22,726.40 0.0M
2023-11-10 22,485.00 22,631.80 22,297.20 22,601.30 0.0M
2023-11-09 22,947.70 22,947.70 22,468.30 22,485.00 0.0M
2023-11-08 22,933.30 23,087.50 22,822.30 22,947.70 0.0M
2023-11-07 22,887.20 22,972.50 22,838.70 22,933.30 0.0M
2023-11-06 22,698.00 22,919.00 22,698.00 22,887.20 0.0M
2023-11-03 22,683.40 22,820.30 22,651.10 22,698.00 0.0M
2023-11-02 22,333.30 22,701.50 22,333.30 22,683.40 0.0M
2023-11-01 22,338.00 22,433.60 22,258.60 22,333.30 0.0M
2023-10-31 22,202.40 22,355.30 22,155.10 22,338.00 0.0M
2023-10-30 22,023.00 22,263.60 22,023.00 22,202.40 0.0M
2023-10-27 22,408.50 22,408.50 21,941.20 22,023.00 0.0M
2023-10-26 22,634.80 22,634.80 22,398.70 22,408.50 0.0M
2023-10-25 22,792.20 22,794.80 22,458.20 22,634.80 0.0M
2023-10-24 22,734.50 22,843.10 22,672.20 22,792.20 0.0M
2023-10-23 22,849.50 22,907.30 22,712.70 22,734.50 0.0M
2023-10-20 22,937.00 23,035.20 22,846.90 22,849.50 0.0M
2023-10-19 23,199.50 23,199.50 22,783.20 22,937.00 0.0M
2023-10-18 23,412.20 23,495.80 23,161.50 23,199.50 0.0M
2023-10-17 23,441.30 23,548.60 23,320.00 23,412.20 0.0M
2023-10-16 23,306.50 23,556.90 23,306.50 23,441.30 0.0M
2023-10-13 23,173.50 23,462.40 23,165.80 23,306.50 0.0M
2023-10-12 23,361.40 23,396.10 23,128.50 23,173.50 0.0M
2023-10-11 23,368.80 23,467.30 23,240.50 23,361.40 0.0M
2023-10-10 23,240.20 23,470.40 23,198.40 23,368.80 0.0M
2023-10-09 23,142.80 23,248.80 23,010.30 23,240.20 0.0M
2023-10-06 22,887.40 23,209.90 22,857.00 23,142.80 0.0M
2023-10-05 22,757.30 22,904.50 22,658.50 22,887.40 0.0M
2023-10-04 22,662.30 22,777.70 22,613.10 22,757.30 0.0M
2023-10-03 22,928.40 22,928.40 22,572.60 22,662.30 0.0M
2023-10-02 22,951.50 22,951.50 22,644.10 22,928.40 0.0M
2023-09-29 23,114.40 23,187.60 22,925.00 22,951.50 0.0M
2023-09-28 23,029.60 23,196.50 23,029.60 23,114.40 0.0M
2023-09-27 23,174.10 23,213.10 22,859.00 23,029.60 0.0M
2023-09-26 23,391.70 23,391.70 23,168.90 23,174.10 0.0M
2023-09-25 23,268.90 23,395.40 23,175.60 23,391.70 0.0M
2023-09-22 23,319.40 23,396.90 23,254.60 23,268.90 0.0M
2023-09-21 23,586.50 23,586.50 23,315.30 23,319.40 0.0M
2023-09-20 23,529.40 23,729.70 23,529.40 23,586.50 0.0M
2023-09-19 23,520.20 23,578.70 23,398.40 23,529.40 0.0M
2023-09-18 23,591.50 23,592.10 23,418.00 23,520.20 0.0M
2023-09-15 23,726.80 23,814.50 23,576.20 23,591.50 0.0M
2023-09-14 23,677.70 23,816.50 23,677.70 23,726.80 0.0M
2023-09-13 23,697.50 23,762.70 23,623.40 23,677.70 0.0M
2023-09-12 23,727.40 23,768.30 23,553.10 23,697.50 0.0M
2023-09-11 23,535.40 23,776.80 23,535.40 23,727.40 0.0M
2023-09-08 23,548.40 23,573.60 23,469.60 23,535.40 0.0M
2023-09-07 23,368.20 23,647.00 23,368.20 23,548.40 0.0M
2023-09-06 23,479.90 23,479.90 23,274.50 23,368.20 0.0M
2023-09-05 23,685.50 23,706.50 23,477.40 23,479.90 0.0M
2023-09-01 23,602.10 23,800.20 23,602.10 23,685.50 0.0M
2023-08-31 23,874.50 23,881.50 23,601.20 23,602.10 0.0M
2023-08-30 23,934.50 24,040.20 23,856.60 23,874.50 0.0M
2023-08-29 23,738.60 23,940.00 23,737.00 23,934.50 0.0M
2023-08-28 23,674.70 23,812.30 23,656.40 23,738.60 0.0M
2023-08-25 23,531.30 23,751.80 23,494.50 23,674.70 0.0M
2023-08-24 23,739.50 23,840.30 23,523.80 23,531.30 0.0M
2023-08-23 23,623.30 23,829.00 23,623.30 23,739.50 0.0M
2023-08-22 23,726.70 23,735.20 23,621.40 23,623.30 0.0M
2023-08-21 23,688.20 23,761.30 23,635.30 23,726.70 0.0M
2023-08-18 23,687.80 23,742.80 23,609.30 23,688.20 0.0M
2023-08-17 23,840.10 23,850.90 23,664.50 23,687.80 0.0M
2023-08-16 23,989.90 24,035.50 23,839.20 23,840.10 0.0M
2023-08-15 24,046.70 24,059.60 23,966.60 23,989.90 0.0M
2023-08-14 23,988.30 24,140.00 23,963.50 24,046.70 0.0M
2023-08-11 23,862.40 24,028.80 23,809.70 23,988.30 0.0M
2023-08-10 23,929.90 24,155.20 23,839.20 23,862.40 0.0M
2023-08-09 23,961.00 24,050.40 23,901.00 23,929.90 0.0M
2023-08-08 23,525.00 23,983.20 23,525.00 23,961.00 0.0M
2023-08-07 23,239.60 23,546.30 23,239.60 23,525.00 0.0M
2023-08-04 23,356.30 23,469.60 23,196.90 23,239.60 0.0M
2023-08-03 23,479.90 23,479.90 23,306.00 23,356.30 0.0M
2023-08-02 23,500.50 23,635.00 23,438.00 23,479.90 0.0M
2023-08-01 23,604.10 23,652.00 23,440.20 23,500.50 0.0M
2023-07-31 23,723.50 23,723.50 23,528.30 23,604.10 0.0M
2023-07-28 23,672.20 23,761.90 23,586.20 23,723.50 0.0M
2023-07-27 23,869.70 23,945.20 23,670.10 23,672.20 0.0M
2023-07-26 23,892.70 23,951.30 23,712.30 23,869.70 0.0M
2023-07-25 23,909.90 23,983.40 23,744.40 23,892.70 0.0M
2023-07-24 23,956.20 24,053.90 23,891.50 23,909.90 0.0M
2023-07-21 23,729.00 24,016.00 23,712.30 23,956.20 0.0M
2023-07-20 23,302.50 23,794.00 23,302.50 23,729.00 0.0M
2023-07-19 23,170.40 23,437.90 23,170.40 23,302.50 0.0M
2023-07-18 22,968.30 23,265.30 22,968.30 23,170.40 0.0M
2023-07-17 23,069.30 23,069.30 22,898.30 22,968.30 0.0M
2023-07-14 22,725.20 23,135.80 22,725.20 23,069.30 0.0M
2023-07-13 22,711.40 22,825.50 22,705.90 22,725.20 0.0M
2023-07-12 22,777.60 22,842.30 22,680.30 22,711.40 0.0M
2023-07-11 22,802.50 22,847.70 22,688.60 22,777.60 0.0M
2023-07-10 22,670.10 22,841.20 22,670.10 22,802.50 0.0M
2023-07-07 22,936.20 22,936.20 22,661.90 22,670.10 0.0M
2023-07-06 23,132.50 23,132.50 22,871.70 22,936.20 0.0M
2023-07-05 23,150.50 23,177.20 23,064.80 23,132.50 0.0M
2023-07-03 23,378.00 23,378.00 23,082.30 23,150.50 0.0M
2023-06-30 23,100.60 23,422.40 23,100.60 23,378.00 0.0M
2023-06-29 22,951.80 23,119.40 22,870.80 23,100.60 0.0M
2023-06-28 23,039.30 23,050.60 22,888.10 22,951.80 0.0M
2023-06-27 23,056.30 23,073.00 22,862.80 23,039.30 0.0M
2023-06-26 23,204.80 23,204.80 22,887.50 23,056.30 0.0M
2023-06-23 23,251.30 23,281.90 23,153.70 23,204.80 0.0M
2023-06-22 23,133.40 23,296.00 23,117.80 23,251.30 0.0M
2023-06-21 23,107.80 23,193.10 22,970.40 23,133.40 0.0M
2023-06-20 23,127.60 23,204.60 22,900.20 23,107.80 0.0M
2023-06-16 23,140.00 23,298.60 23,114.50 23,127.60 0.0M
2023-06-15 22,797.30 23,165.40 22,797.30 23,140.00 0.0M
2023-06-14 23,038.60 23,038.60 22,730.50 22,797.30 0.0M
2023-06-13 22,949.50 23,080.20 22,910.00 23,038.60 0.0M
2023-06-12 22,881.80 22,957.40 22,818.10 22,949.50 0.0M
2023-06-09 22,846.00 22,967.80 22,758.50 22,881.80 0.0M
2023-06-08 22,683.30 22,870.90 22,646.90 22,846.00 0.0M
2023-06-07 22,784.50 22,789.50 22,643.00 22,683.30 0.0M
2023-06-06 22,914.80 23,031.10 22,689.50 22,784.50 0.0M
2023-06-05 22,849.00 23,009.40 22,849.00 22,914.80 0.0M
2023-06-02 22,572.40 22,882.20 22,572.40 22,849.00 0.0M
2023-06-01 22,397.50 22,629.00 22,294.20 22,572.40 0.0M
2023-05-31 22,235.60 22,444.20 22,120.00 22,397.50 0.0M
2023-05-30 22,425.60 22,449.50 22,202.00 22,235.60 0.0M
2023-05-26 22,450.50 22,660.50 22,400.40 22,425.60 0.0M
2023-05-25 22,658.50 22,658.50 22,314.00 22,450.50 0.0M
2023-05-24 22,825.40 22,825.40 22,613.00 22,658.50 0.0M
2023-05-23 23,121.30 23,121.30 22,782.50 22,825.40 0.0M
2023-05-22 23,115.80 23,265.50 23,093.20 23,121.30 0.0M
2023-05-19 22,999.30 23,249.90 22,999.30 23,115.80 0.0M
2023-05-18 23,059.80 23,059.80 22,838.80 22,999.30 0.0M
2023-05-17 23,056.90 23,105.80 22,833.30 23,059.80 0.0M
2023-05-16 23,233.70 23,233.70 23,051.60 23,056.90 0.0M
2023-05-15 23,278.50 23,299.20 23,143.10 23,233.70 0.0M
2023-05-12 23,310.60 23,403.50 23,186.30 23,278.50 0.0M
2023-05-11 23,410.30 23,410.30 23,183.90 23,310.60 0.0M
2023-05-10 23,341.80 23,467.40 23,268.80 23,410.30 0.0M
2023-05-09 23,498.90 23,501.60 23,339.90 23,341.80 0.0M
2023-05-08 23,455.60 23,527.50 23,377.60 23,498.90 0.0M
2023-05-05 23,260.40 23,527.10 23,260.40 23,455.60 0.0M
2023-05-04 23,486.90 23,486.90 23,173.80 23,260.40 0.0M
2023-05-03 23,469.10 23,684.40 23,460.00 23,486.90 0.0M
2023-05-02 23,539.50 23,622.00 23,299.20 23,469.10 0.0M
2023-05-01 23,395.70 23,614.00 23,383.70 23,539.50 0.0M
2023-04-28 23,214.80 23,469.90 23,189.00 23,395.70 0.0M
2023-04-27 23,093.50 23,240.60 22,936.00 23,214.80 0.0M
2023-04-26 23,424.10 23,424.10 22,985.40 23,093.50 0.0M
2023-04-25 23,604.60 23,691.50 23,394.80 23,424.10 0.0M
2023-04-24 23,486.50 23,610.30 23,471.40 23,604.60 0.0M
2023-04-21 23,255.20 23,538.70 23,255.20 23,486.50 0.0M
2023-04-20 23,329.00 23,329.00 23,145.30 23,255.20 0.0M
2023-04-19 23,362.70 23,383.30 23,212.20 23,329.00 0.0M
2023-04-18 23,521.70 23,547.50 23,338.40 23,362.70 0.0M
2023-04-17 23,511.80 23,549.80 23,399.50 23,521.70 0.0M
2023-04-14 23,694.00 23,694.00 23,437.30 23,511.80 0.0M
2023-04-13 23,394.00 23,713.90 23,394.00 23,694.00 0.0M
2023-04-12 23,334.60 23,547.40 23,334.60 23,394.00 0.0M
2023-04-11 23,270.60 23,415.80 23,270.60 23,334.60 0.0M
2023-04-10 23,288.40 23,288.40 23,106.30 23,270.60 0.0M
2023-04-06 23,197.90 23,383.60 23,197.90 23,288.40 0.0M
2023-04-05 22,820.20 23,229.70 22,820.20 23,197.90 0.0M
2023-04-04 22,794.40 22,933.00 22,775.80 22,820.20 0.0M
2023-04-03 22,550.30 22,813.10 22,515.40 22,794.40 0.0M
2023-03-31 22,325.80 22,550.80 22,325.80 22,550.30 0.0M
2023-03-30 22,175.00 22,331.00 22,175.00 22,325.80 0.0M
2023-03-29 22,136.30 22,217.90 22,090.10 22,175.00 0.0M
2023-03-28 22,259.50 22,307.00 22,087.70 22,136.30 0.0M
2023-03-27 22,042.60 22,371.00 22,042.60 22,259.50 0.0M
2023-03-24 21,788.50 22,070.10 21,664.80 22,042.60 0.0M
2023-03-23 21,858.90 22,049.50 21,679.00 21,788.50 0.0M
2023-03-22 22,150.90 22,251.60 21,856.90 21,858.90 0.0M
2023-03-21 21,989.90 22,172.10 21,974.60 22,150.90 0.0M
2023-03-20 21,710.00 22,010.10 21,710.00 21,989.90 0.0M
2023-03-17 21,952.60 21,979.40 21,666.00 21,710.00 0.0M
2023-03-16 21,751.80 21,961.50 21,542.90 21,952.60 0.0M
2023-03-15 21,812.70 21,812.70 21,529.20 21,751.80 0.0M
2023-03-14 21,616.50 21,848.20 21,605.30 21,812.70 0.0M
2023-03-13 21,487.20 21,899.70 21,425.30 21,616.50 0.0M
2023-03-10 21,643.90 21,782.30 21,410.90 21,487.20 0.0M
2023-03-09 21,868.20 21,950.80 21,577.60 21,643.90 0.0M
2023-03-08 22,005.70 22,005.70 21,787.30 21,868.20 0.0M
2023-03-07 22,349.40 22,398.10 21,967.20 22,005.70 0.0M
2023-03-06 22,359.90 22,454.40 22,296.40 22,349.40 0.0M
2023-03-03 22,136.20 22,363.60 22,136.20 22,359.90 0.0M
2023-03-02 22,006.70 22,198.20 21,902.40 22,136.20 0.0M
2023-03-01 22,041.90 22,070.00 21,929.10 22,006.70 0.0M
2023-02-28 22,260.40 22,260.40 22,019.70 22,041.90 0.0M
2023-02-27 22,316.60 22,500.30 22,210.80 22,260.40 0.0M
2023-02-24 22,586.80 22,586.80 22,243.60 22,316.60 0.0M
2023-02-23 22,523.80 22,705.80 22,433.00 22,586.80 0.0M
2023-02-22 22,583.00 22,672.10 22,488.90 22,523.80 0.0M
2023-02-21 22,842.50 22,842.50 22,548.40 22,583.00 0.0M
2023-02-17 22,621.10 22,865.40 22,525.50 22,842.50 0.0M
2023-02-16 22,819.10 22,819.10 22,565.30 22,621.10 0.0M
2023-02-15 22,954.80 22,954.80 22,757.30 22,819.10 0.0M
2023-02-14 23,076.70 23,152.40 22,864.60 22,954.80 0.0M
2023-02-13 22,880.50 23,077.50 22,880.50 23,076.70 0.0M
2023-02-10 22,725.40 22,905.60 22,718.70 22,880.50 0.0M
2023-02-09 22,913.90 23,042.90 22,693.90 22,725.40 0.0M
2023-02-08 22,897.60 23,030.90 22,885.30 22,913.90 0.0M
2023-02-07 22,729.30 22,956.00 22,617.90 22,897.60 0.0M
2023-02-06 22,871.30 22,877.90 22,696.00 22,729.30 0.0M
2023-02-03 22,900.10 23,012.10 22,798.00 22,871.30 0.0M
2023-02-02 23,142.80 23,142.80 22,754.60 22,900.10 0.0M
2023-02-01 23,028.00 23,271.10 22,878.30 23,142.80 0.0M
2023-01-31 22,741.60 23,029.90 22,741.60 23,028.00 0.0M
2023-01-30 22,910.50 23,045.10 22,712.70 22,741.60 0.0M
2023-01-27 23,053.70 23,053.70 22,884.00 22,910.50 0.0M
2023-01-26 23,077.30 23,095.30 22,909.20 23,053.70 0.0M
2023-01-25 23,032.60 23,078.30 22,868.10 23,077.30 0.0M
2023-01-24 23,216.80 23,242.40 22,910.80 23,032.60 0.0M
2023-01-23 23,165.00 23,334.40 23,116.00 23,216.80 0.0M
2023-01-20 23,061.90 23,165.60 22,930.00 23,165.00 0.0M
2023-01-19 22,959.00 23,141.10 22,924.00 23,061.90 0.0M
2023-01-18 23,260.60 23,315.80 22,941.70 22,959.00 0.0M
2023-01-17 23,360.10 23,407.40 23,236.60 23,260.60 0.0M
2023-01-13 23,236.80 23,430.30 23,162.00 23,360.10 0.0M
2023-01-12 23,292.30 23,329.30 23,003.90 23,236.80 0.0M
2023-01-11 23,147.20 23,294.80 23,078.70 23,292.30 0.0M
2023-01-10 23,024.10 23,187.50 22,980.60 23,147.20 0.0M
2023-01-09 23,371.90 23,444.80 23,000.80 23,024.10 0.0M
2023-01-06 23,191.60 23,410.50 23,044.70 23,371.90 0.0M
2023-01-05 23,456.10 23,456.10 23,117.00 23,191.60 0.0M
2023-01-04 23,417.30 23,575.00 23,327.50 23,456.10 0.0M
2023-01-03 23,439.80 23,539.50 23,229.80 23,417.30 0.0M