The average closing price for XLB in 2022 was $75.65. It was down 12.4% for the year. The latest price is $83.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $74.33 | $74.60 | $73.72 | $74.35 | 2,909,431 |
December 29 2022 | $74.48 | $75.18 | $74.48 | $74.87 | 3,223,061 |
December 28 2022 | $75.20 | $75.49 | $74.01 | $74.07 | 2,523,225 |
December 27 2022 | $75.33 | $75.72 | $74.89 | $75.22 | 2,434,272 |
December 23 2022 | $74.63 | $75.17 | $74.22 | $75.15 | 3,101,174 |
December 22 2022 | $74.83 | $74.83 | $73.37 | $74.63 | 3,315,583 |
December 21 2022 | $75.10 | $75.67 | $74.92 | $75.36 | 2,877,745 |
December 20 2022 | $74.36 | $75.15 | $74.33 | $74.71 | 2,820,943 |
December 19 2022 | $75.05 | $75.49 | $73.87 | $74.22 | 3,229,958 |
December 16 2022 | $74.92 | $75.43 | $74.46 | $75.20 | 7,285,260 |
December 15 2022 | $76.58 | $76.65 | $75.33 | $75.52 | 5,229,295 |
December 14 2022 | $78.42 | $78.93 | $77.30 | $77.90 | 7,817,603 |
December 13 2022 | $80.07 | $80.22 | $78.19 | $78.75 | 6,288,031 |
December 12 2022 | $77.05 | $77.69 | $76.78 | $77.67 | 3,193,055 |
December 09 2022 | $77.59 | $78.25 | $76.99 | $77.01 | 3,936,193 |
December 08 2022 | $77.71 | $78.18 | $77.52 | $77.78 | 2,761,894 |
December 07 2022 | $77.25 | $77.97 | $77.02 | $77.21 | 4,083,604 |
December 06 2022 | $78.12 | $78.59 | $76.81 | $77.38 | 4,747,806 |
December 05 2022 | $79.05 | $79.36 | $77.95 | $78.07 | 4,726,244 |
December 02 2022 | $77.76 | $79.86 | $77.76 | $79.65 | 3,412,524 |
December 01 2022 | $79.23 | $79.32 | $78.09 | $78.78 | 4,107,946 |
November 30 2022 | $76.86 | $78.72 | $76.15 | $78.69 | 7,312,524 |
November 29 2022 | $76.86 | $77.25 | $76.63 | $76.83 | 2,836,552 |
November 28 2022 | $77.76 | $77.79 | $76.43 | $76.58 | 3,232,049 |
November 25 2022 | $78.24 | $78.38 | $78.07 | $78.33 | 1,228,285 |
Daily pricing data for XLB dates back to 12/22/1998, and may be incomplete.
