The average closing price for XLC in 2022 was $56.91. It was down 37.8% for the year. The latest price is $97.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $46.29 | $46.90 | $46.14 | $46.89 | 4,828,551 |
December 29 2022 | $46.03 | $47.05 | $45.94 | $46.87 | 3,466,928 |
December 28 2022 | $46.12 | $46.53 | $45.60 | $45.61 | 6,047,789 |
December 27 2022 | $46.56 | $46.65 | $45.98 | $46.28 | 3,905,716 |
December 23 2022 | $46.07 | $46.72 | $45.98 | $46.70 | 3,845,538 |
December 22 2022 | $46.17 | $46.28 | $45.41 | $46.25 | 4,384,277 |
December 21 2022 | $46.21 | $46.88 | $46.05 | $46.65 | 5,863,252 |
December 20 2022 | $45.56 | $46.15 | $45.41 | $46.05 | 5,743,839 |
December 19 2022 | $46.59 | $46.69 | $45.61 | $45.74 | 5,688,212 |
December 16 2022 | $46.93 | $47.26 | $46.56 | $46.83 | 8,563,454 |
December 15 2022 | $47.86 | $48.05 | $46.63 | $46.84 | 9,817,271 |
December 14 2022 | $48.73 | $49.55 | $48.22 | $48.74 | 10,321,560 |
December 13 2022 | $50.34 | $50.75 | $49.02 | $49.38 | 9,909,660 |
December 12 2022 | $48.19 | $48.58 | $47.84 | $48.57 | 5,129,671 |
December 09 2022 | $48.04 | $48.71 | $47.80 | $48.19 | 6,324,987 |
December 08 2022 | $48.37 | $48.50 | $47.89 | $48.05 | 5,180,760 |
December 07 2022 | $48.25 | $48.54 | $47.85 | $48.15 | 4,700,897 |
December 06 2022 | $49.66 | $49.73 | $48.22 | $48.39 | 5,810,986 |
December 05 2022 | $50.22 | $50.77 | $49.67 | $49.82 | 4,033,220 |
December 02 2022 | $49.67 | $50.75 | $49.67 | $50.62 | 4,402,212 |
December 01 2022 | $50.30 | $50.87 | $50.11 | $50.50 | 6,604,261 |
November 30 2022 | $48.06 | $50.22 | $47.91 | $50.20 | 10,313,920 |
November 29 2022 | $48.18 | $48.29 | $47.73 | $48.17 | 3,823,064 |
November 28 2022 | $48.64 | $48.93 | $48.03 | $48.15 | 3,680,298 |
November 25 2022 | $48.91 | $49.17 | $48.87 | $48.93 | 1,895,782 |
Daily pricing data for XLC dates back to 6/19/2018, and may be incomplete.
