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
2024-12-31 24,280.20 24,421.30 24,208.40 24,331.90 0.0M
2024-12-30 24,573.80 24,573.80 24,215.30 24,280.20 0.0M
2024-12-27 24,690.60 24,738.70 24,492.10 24,573.80 0.0M
2024-12-26 24,652.00 24,710.20 24,554.90 24,690.60 0.0M
2024-12-24 24,603.30 24,652.00 24,465.50 24,652.00 0.0M
2024-12-23 24,294.90 24,629.60 24,289.40 24,603.30 0.0M
2024-12-20 24,307.70 24,512.90 24,107.80 24,294.90 0.0M
2024-12-19 24,468.90 24,569.90 24,253.00 24,307.70 0.0M
2024-12-18 24,764.60 24,914.20 24,467.40 24,468.90 0.0M
2024-12-17 24,751.80 24,897.20 24,688.80 24,764.60 0.0M
2024-12-16 25,040.20 25,164.80 24,730.00 24,751.80 0.0M
2024-12-13 25,038.50 25,089.80 24,870.90 25,040.20 0.0M
2024-12-12 25,291.00 25,333.20 25,022.70 25,038.50 0.0M
2024-12-11 25,595.60 25,595.60 25,288.50 25,291.00 0.0M
2024-12-10 25,766.20 25,815.80 25,565.80 25,595.60 0.0M
2024-12-09 25,715.90 25,826.80 25,642.80 25,766.20 0.0M
2024-12-06 25,810.00 25,908.40 25,689.80 25,715.90 0.0M
2024-12-05 26,088.10 26,088.10 25,774.20 25,810.00 0.0M
2024-12-04 26,153.80 26,266.90 26,068.70 26,088.10 0.0M
2024-12-03 26,153.70 26,259.20 26,151.80 26,153.80 0.0M
2024-12-02 26,175.00 26,216.30 26,048.10 26,153.70 0.0M
2024-11-29 26,097.90 26,254.10 26,063.10 26,175.00 0.0M
2024-11-27 25,968.40 26,232.30 25,968.40 26,097.90 0.0M
2024-11-26 25,795.20 25,987.00 25,769.40 25,968.40 0.0M
2024-11-25 25,588.80 25,854.20 25,588.80 25,795.20 0.0M
2024-11-22 25,521.10 25,703.60 25,521.10 25,588.80 0.0M
2024-11-21 25,363.70 25,544.90 25,224.60 25,521.10 0.0M
2024-11-20 25,075.30 25,397.30 25,075.30 25,363.70 0.0M
2024-11-19 25,105.70 25,124.00 24,884.00 25,075.30 0.0M
2024-11-18 25,147.30 25,147.30 25,004.90 25,105.70 0.0M
2024-11-15 25,609.00 25,609.00 25,083.10 25,147.30 0.0M
2024-11-14 26,015.40 26,015.40 25,585.40 25,609.00 0.0M
2024-11-13 26,106.20 26,149.20 25,988.00 26,015.40 0.0M
2024-11-12 26,444.00 26,444.00 26,096.10 26,106.20 0.0M
2024-11-11 26,530.20 26,642.10 26,419.40 26,444.00 0.0M
2024-11-08 26,399.30 26,666.80 26,375.70 26,530.20 0.0M
2024-11-07 26,242.30 26,439.70 26,242.30 26,399.30 0.0M
2024-11-06 26,322.50 26,691.50 26,174.90 26,242.30 0.0M
2024-11-05 26,177.70 26,323.10 26,004.50 26,322.50 0.0M
2024-11-04 26,361.50 26,384.50 26,138.80 26,177.70 0.0M
2024-11-01 26,201.30 26,506.60 26,201.30 26,361.50 0.0M
2024-10-31 26,388.90 26,388.90 26,164.20 26,201.30 0.0M
2024-10-30 26,476.00 26,476.00 25,869.10 26,388.90 0.0M
2024-10-29 26,581.50 26,643.60 26,467.80 26,476.00 0.0M
2024-10-28 26,539.30 26,651.50 26,539.30 26,581.50 0.0M
2024-10-25 26,710.40 26,781.20 26,508.00 26,539.30 0.0M
2024-10-24 26,951.00 26,998.30 26,710.40 26,710.40 0.0M
2024-10-23 27,051.20 27,051.20 26,807.80 26,951.00 0.0M
2024-10-22 27,137.10 27,137.10 26,940.50 27,051.20 0.0M
2024-10-21 27,448.10 27,448.10 27,116.00 27,137.10 0.0M
2024-10-18 27,371.70 27,503.50 27,265.30 27,448.10 0.0M
2024-10-17 27,528.40 27,528.40 27,359.70 27,371.70 0.0M
2024-10-16 27,428.70 27,576.20 27,322.50 27,528.40 0.0M
2024-10-15 27,783.30 27,783.30 27,387.00 27,428.70 0.0M
2024-10-14 27,641.90 27,831.00 27,604.50 27,783.30 0.0M
2024-10-11 27,417.70 27,675.50 27,417.70 27,641.90 0.0M
2024-10-10 27,509.00 27,549.10 27,348.10 27,417.70 0.0M
2024-10-09 27,245.00 27,529.90 27,219.80 27,509.00 0.0M
2024-10-08 27,156.70 27,309.20 27,156.70 27,245.00 0.0M
2024-10-07 27,211.50 27,345.10 27,109.20 27,156.70 0.0M
2024-10-04 27,194.60 27,241.60 27,066.50 27,211.50 0.0M
2024-10-03 27,435.60 27,435.60 27,149.80 27,194.60 0.0M
2024-10-02 27,510.10 27,510.10 27,279.50 27,435.60 0.0M
2024-10-01 27,656.90 27,683.50 27,418.20 27,510.10 0.0M
2024-09-30 27,549.80 27,665.50 27,421.50 27,656.90 0.0M
2024-09-27 27,629.10 27,704.50 27,545.80 27,549.80 0.0M
2024-09-26 27,624.50 27,671.10 27,515.30 27,629.10 0.0M
2024-09-25 27,785.00 27,940.20 27,605.60 27,624.50 0.0M
2024-09-24 27,771.40 27,821.30 27,650.10 27,785.00 0.0M
2024-09-23 27,854.60 27,874.90 27,713.00 27,771.40 0.0M
2024-09-20 28,047.90 28,047.90 27,801.90 27,854.60 0.0M
2024-09-19 27,947.40 28,161.60 27,947.40 28,047.90 0.0M
2024-09-18 27,976.40 28,184.40 27,867.90 27,947.40 0.0M
2024-09-17 28,338.50 28,338.50 27,898.90 27,976.40 0.0M
2024-09-16 28,190.10 28,403.60 28,190.10 28,338.50 0.0M
2024-09-13 28,137.60 28,272.00 28,137.60 28,190.10 0.0M
2024-09-12 28,049.20 28,169.50 27,818.00 28,137.60 0.0M
2024-09-11 28,052.50 28,063.10 27,627.10 28,049.20 0.0M
2024-09-10 28,002.00 28,071.80 27,891.80 28,052.50 0.0M
2024-09-09 27,829.60 28,074.10 27,807.60 28,002.00 0.0M
2024-09-06 27,901.70 28,145.50 27,789.30 27,829.60 0.0M
2024-09-05 28,333.60 28,333.60 27,796.90 27,901.70 0.0M
2024-09-04 28,381.30 28,415.70 28,199.00 28,333.60 0.0M
2024-09-03 28,478.60 28,535.70 28,303.60 28,381.30 0.0M
2024-08-30 28,260.70 28,482.50 28,186.30 28,478.60 0.0M
2024-08-29 28,165.60 28,355.00 28,148.30 28,260.70 0.0M
2024-08-28 28,173.50 28,288.30 28,049.80 28,165.60 0.0M
2024-08-27 28,116.80 28,231.20 28,054.70 28,173.50 0.0M
2024-08-26 28,158.40 28,226.90 28,093.60 28,116.80 0.0M
2024-08-23 28,001.20 28,161.40 27,989.90 28,158.40 0.0M
2024-08-22 27,950.50 28,100.30 27,867.40 28,001.20 0.0M
2024-08-21 27,888.10 27,987.00 27,814.90 27,950.50 0.0M
2024-08-20 27,740.50 28,005.40 27,740.50 27,888.10 0.0M
2024-08-19 27,606.70 27,775.40 27,603.60 27,740.50 0.0M
2024-08-16 27,627.00 27,654.60 27,516.90 27,606.70 0.0M
2024-08-15 27,461.00 27,640.50 27,451.10 27,627.00 0.0M
2024-08-14 27,300.20 27,474.50 27,235.00 27,461.00 0.0M
2024-08-13 26,933.80 27,324.90 26,933.80 27,300.20 0.0M
2024-08-12 27,088.50 27,097.30 26,909.00 26,933.80 0.0M
2024-08-09 26,838.40 27,161.70 26,838.40 27,088.50 0.0M
2024-08-08 26,201.30 26,855.90 26,201.30 26,838.40 0.0M
2024-08-07 26,559.50 26,595.00 26,144.40 26,201.30 0.0M
2024-08-06 26,392.10 26,868.30 26,392.10 26,559.50 0.0M
2024-08-05 27,094.00 27,094.00 26,292.50 26,392.10 0.0M
2024-08-02 27,192.70 27,207.70 26,725.20 27,094.00 0.0M
2024-08-01 26,913.80 27,217.40 26,879.20 27,192.70 0.0M
2024-07-31 26,965.60 27,055.40 26,815.70 26,913.80 0.0M
2024-07-30 26,912.60 27,090.50 26,740.50 26,965.60 0.0M
2024-07-29 26,862.70 26,996.00 26,799.80 26,912.60 0.0M
2024-07-26 26,640.40 27,023.20 26,640.40 26,862.70 0.0M
2024-07-25 26,828.80 26,968.50 26,631.20 26,640.40 0.0M
2024-07-24 26,643.60 26,861.90 26,569.20 26,828.80 0.0M
2024-07-23 26,609.10 26,746.90 26,609.10 26,643.60 0.0M
2024-07-22 26,424.40 26,635.20 26,424.40 26,609.10 0.0M
2024-07-19 26,340.60 26,557.50 26,340.60 26,424.40 0.0M
2024-07-18 27,044.70 27,044.70 26,289.20 26,340.60 0.0M
2024-07-17 26,986.50 27,178.60 26,786.70 27,044.70 0.0M
2024-07-16 26,658.90 26,996.70 26,658.90 26,986.50 0.0M
2024-07-15 26,781.60 26,924.10 26,630.70 26,658.90 0.0M
2024-07-12 26,585.90 26,886.30 26,585.90 26,781.60 0.0M
2024-07-11 26,460.50 26,684.80 26,460.50 26,585.90 0.0M
2024-07-10 26,201.70 26,465.90 26,190.20 26,460.50 0.0M
2024-07-09 26,155.60 26,231.00 26,031.40 26,201.70 0.0M
2024-07-08 26,199.20 26,291.00 26,100.00 26,155.60 0.0M
2024-07-05 25,970.70 26,212.60 25,921.90 26,199.20 0.0M
2024-07-03 26,164.50 26,195.80 25,863.10 25,970.70 0.0M
2024-07-02 26,299.00 26,299.00 25,981.30 26,164.50 0.0M
2024-07-01 26,375.20 26,652.70 26,249.90 26,299.00 0.0M
2024-06-28 26,413.50 26,594.30 26,272.50 26,375.20 0.0M
2024-06-27 26,455.40 26,484.70 26,261.60 26,413.50 0.0M
2024-06-26 26,579.00 26,579.00 26,426.80 26,455.40 0.0M
2024-06-25 26,603.10 26,693.60 26,508.40 26,579.00 0.0M
2024-06-24 26,458.90 26,695.60 26,458.90 26,603.10 0.0M
2024-06-21 26,381.50 26,490.90 26,363.30 26,458.90 0.0M
2024-06-20 26,332.90 26,427.30 26,232.00 26,381.50 0.0M
2024-06-18 26,288.40 26,416.60 26,284.20 26,332.90 0.0M
2024-06-17 26,391.40 26,391.40 26,207.80 26,288.40 0.0M
2024-06-14 26,445.50 26,445.50 26,265.20 26,391.40 0.0M
2024-06-13 26,448.80 26,473.70 26,215.50 26,445.50 0.0M
2024-06-12 26,481.70 26,631.70 26,406.40 26,448.80 0.0M
2024-06-11 26,606.40 26,606.40 26,364.30 26,481.70 0.0M
2024-06-10 26,510.10 26,627.10 26,383.80 26,606.40 0.0M
2024-06-07 26,479.70 26,631.50 26,445.60 26,510.10 0.0M
2024-06-06 26,365.10 26,523.10 26,304.30 26,479.70 0.0M
2024-06-05 26,269.20 26,390.20 26,163.90 26,365.10 0.0M
2024-06-04 26,099.90 26,291.60 26,017.40 26,269.20 0.0M
2024-06-03 25,982.70 26,174.70 25,903.40 26,099.90 0.0M
2024-05-31 25,594.10 25,996.60 25,594.10 25,982.70 0.0M
2024-05-30 25,573.80 25,693.10 25,472.10 25,594.10 0.0M
2024-05-29 25,761.50 25,761.50 25,466.40 25,573.80 0.0M
2024-05-28 26,041.00 26,041.00 25,670.30 25,761.50 0.0M
2024-05-24 26,135.80 26,165.80 26,022.60 26,041.00 0.0M
2024-05-23 26,373.50 26,373.50 26,113.60 26,135.80 0.0M
2024-05-22 26,352.90 26,431.60 26,244.70 26,373.50 0.0M
2024-05-21 26,268.90 26,463.70 26,268.90 26,352.90 0.0M
2024-05-20 26,336.50 26,351.30 26,216.10 26,268.90 0.0M
2024-05-17 26,324.60 26,339.30 26,221.80 26,336.50 0.0M
2024-05-16 26,393.80 26,393.80 26,282.40 26,324.60 0.0M
2024-05-15 26,069.10 26,420.90 26,069.10 26,393.80 0.0M
2024-05-14 25,936.20 26,078.40 25,911.00 26,069.10 0.0M
2024-05-13 25,910.00 26,003.50 25,896.90 25,936.20 0.0M
2024-05-10 25,837.40 25,998.00 25,837.40 25,910.00 0.0M
2024-05-09 25,621.00 25,847.20 25,621.00 25,837.40 0.0M
2024-05-08 25,704.20 25,760.70 25,604.70 25,621.00 0.0M
2024-05-07 25,472.50 25,725.70 25,472.50 25,704.20 0.0M
2024-05-06 25,302.30 25,473.30 25,302.30 25,472.50 0.0M
2024-05-03 25,367.50 25,377.00 25,183.50 25,302.30 0.0M
2024-05-02 25,519.60 25,583.20 25,315.70 25,367.50 0.0M
2024-05-01 25,455.60 25,710.50 25,306.00 25,519.60 0.0M
2024-04-30 25,391.70 25,636.00 25,391.70 25,455.60 0.0M
2024-04-29 25,314.10 25,482.30 25,280.70 25,391.70 0.0M
2024-04-26 25,298.70 25,382.30 25,185.50 25,314.10 0.0M
2024-04-25 25,420.40 25,420.40 25,168.00 25,298.70 0.0M
2024-04-24 25,531.70 25,531.70 25,291.00 25,420.40 0.0M
2024-04-23 25,175.60 25,579.00 25,175.60 25,531.70 0.0M
2024-04-22 25,037.00 25,366.00 25,037.00 25,175.60 0.0M
2024-04-19 24,947.10 25,108.10 24,947.10 25,037.00 0.0M
2024-04-18 24,973.00 25,082.00 24,899.60 24,947.10 0.0M
2024-04-17 24,976.30 25,153.90 24,915.30 24,973.00 0.0M
2024-04-16 24,992.30 25,122.80 24,943.00 24,976.30 0.0M
2024-04-15 25,016.00 25,324.50 24,943.60 24,992.30 0.0M
2024-04-12 25,376.60 25,376.60 24,952.20 25,016.00 0.0M
2024-04-11 25,504.40 25,568.00 25,301.20 25,376.60 0.0M
2024-04-10 25,759.50 25,759.50 25,416.10 25,504.40 0.0M
2024-04-09 25,742.00 25,778.40 25,590.90 25,759.50 0.0M
2024-04-08 25,812.70 25,812.70 25,717.20 25,742.00 0.0M
2024-04-05 25,590.40 25,858.00 25,524.60 25,812.70 0.0M
2024-04-04 25,922.50 26,093.80 25,566.50 25,590.40 0.0M
2024-04-03 25,914.50 26,075.00 25,872.50 25,922.50 0.0M
2024-04-02 26,303.60 26,303.60 25,754.70 25,914.50 0.0M
2024-04-01 26,551.80 26,551.80 26,218.80 26,303.60 0.0M
2024-03-28 26,503.00 26,638.50 26,503.00 26,551.80 0.0M
2024-03-27 26,213.50 26,511.40 26,213.50 26,503.00 0.0M
2024-03-26 26,123.80 26,247.70 26,114.10 26,213.50 0.0M
2024-03-25 26,189.40 26,266.00 26,100.80 26,123.80 0.0M
2024-03-22 26,237.70 26,321.30 26,174.50 26,189.40 0.0M
2024-03-21 26,240.00 26,326.50 26,163.50 26,237.70 0.0M
2024-03-20 26,313.80 26,313.80 26,101.10 26,240.00 0.0M
2024-03-19 26,166.60 26,324.10 26,104.00 26,313.80 0.0M
2024-03-18 26,184.30 26,289.20 26,139.20 26,166.60 0.0M
2024-03-15 26,351.50 26,351.50 26,116.30 26,184.30 0.0M
2024-03-14 26,419.90 26,477.70 26,224.00 26,351.50 0.0M
2024-03-13 26,526.40 26,614.20 26,327.30 26,419.90 0.0M
2024-03-12 26,361.60 26,565.00 26,309.50 26,526.40 0.0M
2024-03-11 26,400.00 26,400.00 26,173.60 26,361.60 0.0M
2024-03-08 26,536.30 26,541.50 26,393.90 26,400.00 0.0M
2024-03-07 26,244.80 26,608.50 26,244.80 26,536.30 0.0M
2024-03-06 26,074.70 26,337.00 26,074.70 26,244.80 0.0M
2024-03-05 26,269.90 26,295.60 25,995.10 26,074.70 0.0M
2024-03-04 26,218.50 26,308.70 26,201.20 26,269.90 0.0M
2024-03-01 25,971.60 26,238.50 25,950.20 26,218.50 0.0M
2024-02-29 26,154.90 26,163.70 25,947.80 25,971.60 0.0M
2024-02-28 26,284.00 26,284.00 26,034.70 26,154.90 0.0M
2024-02-27 26,356.60 26,357.70 26,149.90 26,284.00 0.0M
2024-02-26 26,470.20 26,533.40 26,339.10 26,356.60 0.0M
2024-02-23 26,387.00 26,531.90 26,387.00 26,470.20 0.0M
2024-02-22 26,075.00 26,426.20 26,075.00 26,387.00 0.0M
2024-02-21 26,044.50 26,083.10 25,858.90 26,075.00 0.0M
2024-02-20 26,166.70 26,260.70 26,002.40 26,044.50 0.0M
2024-02-16 26,003.70 26,325.90 25,985.30 26,166.70 0.0M
2024-02-15 25,877.00 26,086.70 25,866.70 26,003.70 0.0M
2024-02-14 25,599.40 25,882.70 25,599.40 25,877.00 0.0M
2024-02-13 25,800.50 25,851.60 25,478.70 25,599.40 0.0M
2024-02-12 25,789.10 25,809.20 25,615.30 25,800.50 0.0M
2024-02-09 25,721.20 25,806.80 25,691.80 25,789.10 0.0M
2024-02-08 25,774.30 25,774.30 25,607.60 25,721.20 0.0M
2024-02-07 25,624.00 25,880.80 25,624.00 25,774.30 0.0M
2024-02-06 25,370.00 25,638.10 25,370.00 25,624.00 0.0M
2024-02-05 25,217.90 25,500.00 25,217.90 25,370.00 0.0M
2024-02-02 25,263.40 25,319.90 25,108.50 25,217.90 0.0M
2024-02-01 24,943.30 25,264.10 24,870.80 25,263.40 0.0M
2024-01-31 24,892.40 25,179.10 24,892.40 24,943.30 0.0M
2024-01-30 24,842.80 24,957.90 24,785.60 24,892.40 0.0M
2024-01-29 24,694.00 24,848.70 24,687.80 24,842.80 0.0M
2024-01-26 24,490.20 24,726.10 24,490.20 24,694.00 0.0M
2024-01-25 24,576.50 24,576.50 24,271.60 24,490.20 0.0M
2024-01-24 24,763.40 24,924.60 24,574.60 24,576.50 0.0M
2024-01-23 24,796.00 24,796.00 24,582.30 24,763.40 0.0M
2024-01-22 24,689.30 24,854.60 24,669.00 24,796.00 0.0M
2024-01-19 24,703.80 24,742.30 24,572.90 24,689.30 0.0M
2024-01-18 24,717.00 24,717.00 24,384.50 24,703.80 0.0M
2024-01-17 24,764.70 24,839.60 24,660.90 24,717.00 0.0M
2024-01-16 24,902.10 24,902.10 24,727.60 24,764.70 0.0M
2024-01-12 24,962.60 24,989.10 24,821.00 24,902.10 0.0M
2024-01-11 25,021.40 25,024.10 24,824.50 24,962.60 0.0M
2024-01-10 24,908.80 25,037.40 24,874.90 25,021.40 0.0M
2024-01-09 24,906.90 25,110.80 24,856.20 24,908.80 0.0M
2024-01-08 24,708.50 24,909.60 24,628.10 24,906.90 0.0M
2024-01-05 24,725.70 24,795.30 24,594.80 24,708.50 0.0M
2024-01-04 24,559.20 24,866.20 24,559.20 24,725.70 0.0M
2024-01-03 24,501.20 24,678.90 24,501.20 24,559.20 0.0M
2024-01-02 24,167.10 24,547.90 24,100.60 24,501.20 0.0M