The average closing price for XLB in 2022 was $75.26. It was down 12.4% for the year. The latest price is $90.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $73.95 | $74.23 | $73.35 | $73.97 | 2,909,431 |
December 29 2022 | $74.10 | $74.80 | $74.10 | $74.49 | 3,223,061 |
December 28 2022 | $74.82 | $75.10 | $73.64 | $73.69 | 2,523,225 |
December 27 2022 | $74.95 | $75.33 | $74.51 | $74.84 | 2,434,272 |
December 23 2022 | $74.26 | $74.79 | $73.85 | $74.77 | 3,101,174 |
December 22 2022 | $74.45 | $74.45 | $73.00 | $74.26 | 3,315,583 |
December 21 2022 | $74.72 | $75.29 | $74.54 | $74.98 | 2,877,745 |
December 20 2022 | $73.98 | $74.76 | $73.95 | $74.33 | 2,820,943 |
December 19 2022 | $74.67 | $75.10 | $73.49 | $73.85 | 3,229,958 |
December 16 2022 | $74.54 | $75.05 | $74.08 | $74.82 | 7,285,260 |
December 15 2022 | $76.19 | $76.27 | $74.95 | $75.14 | 5,229,295 |
December 14 2022 | $78.03 | $78.53 | $76.91 | $77.51 | 7,817,603 |
December 13 2022 | $79.66 | $79.81 | $77.79 | $78.35 | 6,288,031 |
December 12 2022 | $76.66 | $77.30 | $76.39 | $77.28 | 3,193,055 |
December 09 2022 | $77.19 | $77.86 | $76.60 | $76.62 | 3,936,193 |
December 08 2022 | $77.32 | $77.78 | $77.13 | $77.38 | 2,761,894 |
December 07 2022 | $76.86 | $77.57 | $76.63 | $76.81 | 4,083,604 |
December 06 2022 | $77.72 | $78.20 | $76.42 | $76.98 | 4,747,806 |
December 05 2022 | $78.65 | $78.96 | $77.55 | $77.68 | 4,726,244 |
December 02 2022 | $77.36 | $79.45 | $77.36 | $79.25 | 3,412,524 |
December 01 2022 | $78.83 | $78.91 | $77.70 | $78.39 | 4,107,946 |
November 30 2022 | $76.47 | $78.32 | $75.76 | $78.29 | 7,312,524 |
November 29 2022 | $76.47 | $76.86 | $76.24 | $76.45 | 2,836,552 |
November 28 2022 | $77.36 | $77.39 | $76.04 | $76.19 | 3,232,049 |
November 25 2022 | $77.85 | $77.99 | $77.68 | $77.93 | 1,228,285 |
Daily pricing data for XLB dates back to 12/22/1998, and may be incomplete.
