The average closing price for XLB in 2021 was $76.26. It was up 26.3% for the year. The latest price is $83.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $84.25 | $84.99 | $84.23 | $84.78 | 3,228,878 |
December 30 2021 | $84.73 | $85.22 | $84.33 | $84.40 | 3,170,006 |
December 29 2021 | $84.28 | $84.85 | $84.21 | $84.70 | 2,576,989 |
December 28 2021 | $83.83 | $84.44 | $83.81 | $84.36 | 4,269,052 |
December 27 2021 | $82.89 | $83.88 | $82.77 | $83.87 | 2,459,779 |
December 23 2021 | $81.93 | $82.89 | $81.81 | $82.62 | 2,873,018 |
December 22 2021 | $81.06 | $81.87 | $80.96 | $81.80 | 3,095,125 |
December 21 2021 | $80.73 | $81.47 | $80.66 | $81.16 | 4,531,763 |
December 20 2021 | $80.44 | $80.49 | $79.13 | $80.15 | 7,077,762 |
December 17 2021 | $82.34 | $82.58 | $81.55 | $81.60 | 7,832,733 |
December 16 2021 | $82.36 | $83.17 | $82.29 | $82.64 | 6,535,634 |
December 15 2021 | $81.28 | $81.90 | $80.39 | $81.80 | 7,311,540 |
December 14 2021 | $81.64 | $82.31 | $81.40 | $81.62 | 4,536,787 |
December 13 2021 | $82.15 | $82.34 | $81.44 | $81.71 | 4,703,340 |
December 10 2021 | $82.32 | $82.52 | $81.66 | $82.20 | 4,792,550 |
December 09 2021 | $81.54 | $82.09 | $81.36 | $81.70 | 3,300,773 |
December 08 2021 | $82.09 | $82.33 | $81.68 | $82.15 | 4,608,310 |
December 07 2021 | $81.51 | $82.32 | $81.50 | $81.81 | 5,653,471 |
December 06 2021 | $80.22 | $81.21 | $79.93 | $80.58 | 8,122,986 |
December 03 2021 | $79.72 | $80.58 | $78.71 | $79.42 | 9,988,682 |
December 02 2021 | $78.26 | $79.92 | $78.11 | $79.59 | 8,978,673 |
December 01 2021 | $80.05 | $80.74 | $77.96 | $78.00 | 11,242,870 |
November 30 2021 | $80.39 | $80.60 | $78.65 | $78.80 | 12,002,300 |
November 29 2021 | $81.04 | $81.22 | $80.27 | $80.80 | 6,140,199 |
November 26 2021 | $79.97 | $80.81 | $79.56 | $80.43 | 7,107,505 |
Daily pricing data for XLB dates back to 12/22/1998, and may be incomplete.
