The average closing price for XLB in 2021 was $75.88. It was up 26.3% for the year. The latest price is $90.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $83.83 | $84.56 | $83.81 | $84.35 | 3,228,878 |
December 30 2021 | $84.30 | $84.78 | $83.90 | $83.97 | 3,170,006 |
December 29 2021 | $83.85 | $84.42 | $83.78 | $84.27 | 2,576,989 |
December 28 2021 | $83.41 | $84.02 | $83.39 | $83.93 | 4,269,052 |
December 27 2021 | $82.47 | $83.45 | $82.35 | $83.44 | 2,459,779 |
December 23 2021 | $81.52 | $82.47 | $81.40 | $82.21 | 2,873,018 |
December 22 2021 | $80.65 | $81.45 | $80.55 | $81.39 | 3,095,125 |
December 21 2021 | $80.32 | $81.06 | $80.25 | $80.74 | 4,531,763 |
December 20 2021 | $80.04 | $80.08 | $78.72 | $79.74 | 7,077,762 |
December 17 2021 | $81.92 | $82.16 | $81.13 | $81.19 | 7,832,733 |
December 16 2021 | $81.94 | $82.75 | $81.88 | $82.22 | 6,535,634 |
December 15 2021 | $80.87 | $81.48 | $79.99 | $81.38 | 7,311,540 |
December 14 2021 | $81.23 | $81.89 | $80.99 | $81.21 | 4,536,787 |
December 13 2021 | $81.74 | $81.92 | $81.02 | $81.29 | 4,703,340 |
December 10 2021 | $81.90 | $82.10 | $81.25 | $81.78 | 4,792,550 |
December 09 2021 | $81.12 | $81.67 | $80.95 | $81.28 | 3,300,773 |
December 08 2021 | $81.67 | $81.92 | $81.26 | $81.74 | 4,608,310 |
December 07 2021 | $81.10 | $81.90 | $81.09 | $81.39 | 5,653,471 |
December 06 2021 | $79.81 | $80.80 | $79.52 | $80.17 | 8,122,986 |
December 03 2021 | $79.32 | $80.17 | $78.31 | $79.01 | 9,988,682 |
December 02 2021 | $77.86 | $79.51 | $77.72 | $79.19 | 8,978,673 |
December 01 2021 | $79.64 | $80.33 | $77.57 | $77.61 | 11,242,870 |
November 30 2021 | $79.99 | $80.19 | $78.25 | $78.40 | 12,002,300 |
November 29 2021 | $80.63 | $80.81 | $79.87 | $80.39 | 6,140,199 |
November 26 2021 | $79.57 | $80.40 | $79.16 | $80.02 | 7,107,505 |
Daily pricing data for XLB dates back to 12/22/1998, and may be incomplete.
