The average closing price for XLE in 2021 was $44.20. It was up 51.5% for the year. The latest price is $80.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $49.07 | $49.57 | $48.99 | $49.32 | 13,241,180 |
December 30 2021 | $49.51 | $49.91 | $49.15 | $49.19 | 13,589,990 |
December 29 2021 | $49.74 | $49.98 | $49.26 | $49.50 | 15,109,070 |
December 28 2021 | $49.98 | $50.30 | $49.54 | $49.82 | 17,940,730 |
December 27 2021 | $48.63 | $49.90 | $48.22 | $49.85 | 21,742,160 |
December 23 2021 | $48.97 | $49.46 | $48.77 | $48.79 | 16,685,279 |
December 22 2021 | $48.50 | $49.09 | $47.91 | $48.76 | 21,103,080 |
December 21 2021 | $47.59 | $48.62 | $47.57 | $48.45 | 25,159,689 |
December 20 2021 | $46.41 | $47.14 | $45.91 | $47.11 | 36,330,793 |
December 17 2021 | $48.34 | $48.56 | $47.27 | $47.70 | 34,834,566 |
December 16 2021 | $48.80 | $49.68 | $48.61 | $48.69 | 26,865,900 |
December 15 2021 | $48.55 | $48.67 | $47.30 | $48.38 | 33,858,090 |
December 14 2021 | $48.52 | $49.36 | $48.45 | $48.62 | 28,798,850 |
December 13 2021 | $49.77 | $49.92 | $48.58 | $48.82 | 28,603,971 |
December 10 2021 | $50.38 | $50.42 | $49.32 | $50.22 | 19,525,631 |
December 09 2021 | $49.92 | $50.05 | $49.54 | $49.85 | 23,399,410 |
December 08 2021 | $50.52 | $50.77 | $50.13 | $50.23 | 23,514,990 |
December 07 2021 | $49.78 | $50.72 | $49.71 | $50.24 | 36,843,352 |
December 06 2021 | $49.12 | $49.67 | $48.51 | $49.09 | 31,969,551 |
December 03 2021 | $49.42 | $49.64 | $47.91 | $48.37 | 37,940,113 |
December 02 2021 | $47.41 | $48.93 | $46.85 | $48.76 | 50,371,910 |
December 01 2021 | $49.01 | $49.46 | $47.36 | $47.38 | 44,799,680 |
November 30 2021 | $48.12 | $48.85 | $47.65 | $47.89 | 46,261,969 |
November 29 2021 | $49.82 | $50.32 | $48.88 | $49.04 | 35,441,219 |
November 26 2021 | $48.29 | $48.92 | $47.50 | $48.76 | 44,727,230 |
Daily pricing data for XLE dates back to 12/22/1998, and may be incomplete.
