The average closing price for XLC in 2022 was $56.78. It was down 37.8% for the year. The latest price is $118.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $46.18 | $46.78 | $46.02 | $46.77 | 4,828,551 |
December 29 2022 | $45.92 | $46.94 | $45.83 | $46.75 | 3,466,928 |
December 28 2022 | $46.00 | $46.42 | $45.49 | $45.50 | 6,047,789 |
December 27 2022 | $46.44 | $46.54 | $45.87 | $46.17 | 3,905,716 |
December 23 2022 | $45.96 | $46.61 | $45.87 | $46.59 | 3,845,538 |
December 22 2022 | $46.06 | $46.17 | $45.30 | $46.14 | 4,384,277 |
December 21 2022 | $46.10 | $46.76 | $45.94 | $46.54 | 5,863,252 |
December 20 2022 | $45.45 | $46.03 | $45.30 | $45.94 | 5,743,839 |
December 19 2022 | $46.48 | $46.58 | $45.50 | $45.62 | 5,688,212 |
December 16 2022 | $46.82 | $47.15 | $46.45 | $46.72 | 8,563,454 |
December 15 2022 | $47.75 | $47.93 | $46.51 | $46.73 | 9,817,271 |
December 14 2022 | $48.61 | $49.43 | $48.10 | $48.62 | 10,321,560 |
December 13 2022 | $50.22 | $50.63 | $48.91 | $49.27 | 9,909,660 |
December 12 2022 | $48.07 | $48.46 | $47.73 | $48.45 | 5,129,671 |
December 09 2022 | $47.92 | $48.59 | $47.68 | $48.07 | 6,324,987 |
December 08 2022 | $48.25 | $48.38 | $47.78 | $47.93 | 5,180,760 |
December 07 2022 | $48.14 | $48.42 | $47.74 | $48.03 | 4,700,897 |
December 06 2022 | $49.54 | $49.61 | $48.10 | $48.27 | 5,810,986 |
December 05 2022 | $50.10 | $50.65 | $49.55 | $49.70 | 4,033,220 |
December 02 2022 | $49.55 | $50.63 | $49.55 | $50.50 | 4,402,212 |
December 01 2022 | $50.18 | $50.74 | $49.99 | $50.37 | 6,604,261 |
November 30 2022 | $47.94 | $50.10 | $47.80 | $50.08 | 10,313,920 |
November 29 2022 | $48.06 | $48.18 | $47.61 | $48.05 | 3,823,064 |
November 28 2022 | $48.53 | $48.81 | $47.91 | $48.03 | 3,680,298 |
November 25 2022 | $48.79 | $49.05 | $48.75 | $48.81 | 1,895,782 |
Daily pricing data for XLC dates back to 6/19/2018, and may be incomplete.
