The average closing price for XLC in 2021 was $74.96. It was up 15.5% for the year. The latest price is $97.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $76.04 | $76.33 | $75.15 | $75.18 | 5,689,093 |
December 30 2021 | $76.10 | $76.64 | $76.08 | $76.23 | 4,483,541 |
December 29 2021 | $76.33 | $76.52 | $75.67 | $75.91 | 3,775,702 |
December 28 2021 | $76.42 | $76.98 | $76.18 | $76.29 | 3,214,722 |
December 27 2021 | $75.83 | $76.50 | $75.82 | $76.33 | 2,667,643 |
December 23 2021 | $75.02 | $75.85 | $74.98 | $75.59 | 2,383,458 |
December 22 2021 | $74.58 | $75.13 | $74.42 | $74.93 | 3,266,966 |
December 21 2021 | $73.70 | $74.83 | $73.53 | $74.74 | 5,198,177 |
December 20 2021 | $73.13 | $73.40 | $72.66 | $73.35 | 4,487,127 |
December 17 2021 | $73.68 | $74.44 | $73.23 | $73.86 | 9,932,351 |
December 16 2021 | $74.44 | $75.03 | $73.93 | $74.16 | 7,365,334 |
December 15 2021 | $73.32 | $74.35 | $72.35 | $74.27 | 6,693,162 |
December 14 2021 | $72.85 | $73.63 | $72.75 | $73.50 | 7,010,607 |
December 13 2021 | $73.99 | $74.32 | $73.46 | $73.69 | 4,980,811 |
December 10 2021 | $74.49 | $74.64 | $73.52 | $74.08 | 4,255,379 |
December 09 2021 | $74.41 | $74.84 | $73.86 | $74.04 | 4,065,804 |
December 08 2021 | $74.29 | $74.82 | $74.02 | $74.63 | 9,484,401 |
December 07 2021 | $74.11 | $74.44 | $73.86 | $74.09 | 4,549,221 |
December 06 2021 | $72.55 | $73.51 | $72.27 | $73.33 | 7,739,219 |
December 03 2021 | $72.66 | $72.78 | $71.21 | $72.14 | 8,986,863 |
December 02 2021 | $71.38 | $72.60 | $71.24 | $72.31 | 7,579,154 |
December 01 2021 | $73.83 | $74.04 | $71.07 | $71.11 | 9,392,412 |
November 30 2021 | $74.88 | $74.88 | $72.71 | $72.79 | 10,423,910 |
November 29 2021 | $75.38 | $75.53 | $74.73 | $75.18 | 6,518,660 |
November 26 2021 | $75.20 | $75.20 | $74.47 | $74.54 | 4,963,010 |
Daily pricing data for XLC dates back to 6/19/2018, and may be incomplete.
