The average closing price for XLC in 2021 was $74.78. It was up 15.5% for the year. The latest price is $118.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $75.85 | $76.14 | $74.97 | $75.00 | 5,689,093 |
December 30 2021 | $75.91 | $76.45 | $75.89 | $76.05 | 4,483,541 |
December 29 2021 | $76.14 | $76.34 | $75.49 | $75.73 | 3,775,702 |
December 28 2021 | $76.23 | $76.80 | $75.99 | $76.11 | 3,214,722 |
December 27 2021 | $75.64 | $76.31 | $75.63 | $76.14 | 2,667,643 |
December 23 2021 | $74.84 | $75.66 | $74.80 | $75.41 | 2,383,458 |
December 22 2021 | $74.40 | $74.95 | $74.24 | $74.74 | 3,266,966 |
December 21 2021 | $73.52 | $74.65 | $73.35 | $74.56 | 5,198,177 |
December 20 2021 | $72.95 | $73.22 | $72.49 | $73.17 | 4,487,127 |
December 17 2021 | $73.50 | $74.26 | $73.05 | $73.69 | 9,932,351 |
December 16 2021 | $74.26 | $74.85 | $73.75 | $73.98 | 7,365,334 |
December 15 2021 | $73.15 | $74.17 | $72.18 | $74.09 | 6,693,162 |
December 14 2021 | $72.67 | $73.45 | $72.58 | $73.32 | 7,010,607 |
December 13 2021 | $73.81 | $74.14 | $73.29 | $73.51 | 4,980,811 |
December 10 2021 | $74.31 | $74.46 | $73.34 | $73.90 | 4,255,379 |
December 09 2021 | $74.23 | $74.66 | $73.69 | $73.86 | 4,065,804 |
December 08 2021 | $74.11 | $74.63 | $73.84 | $74.45 | 9,484,401 |
December 07 2021 | $73.93 | $74.26 | $73.69 | $73.91 | 4,549,221 |
December 06 2021 | $72.37 | $73.33 | $72.10 | $73.16 | 7,739,219 |
December 03 2021 | $72.48 | $72.61 | $71.04 | $71.97 | 8,986,863 |
December 02 2021 | $71.21 | $72.43 | $71.06 | $72.13 | 7,579,154 |
December 01 2021 | $73.66 | $73.86 | $70.90 | $70.94 | 9,392,412 |
November 30 2021 | $74.70 | $74.70 | $72.53 | $72.62 | 10,423,910 |
November 29 2021 | $75.20 | $75.34 | $74.55 | $75.00 | 6,518,660 |
November 26 2021 | $75.01 | $75.02 | $74.29 | $74.36 | 4,963,010 |
Daily pricing data for XLC dates back to 6/19/2018, and may be incomplete.
