The average closing price for XLE in 2021 was $21.55. It was up 51.5% for the year. The latest price is $55.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $23.93 | $24.17 | $23.89 | $24.05 | 26,482,360 |
December 30 2021 | $24.14 | $24.33 | $23.97 | $23.99 | 27,179,980 |
December 29 2021 | $24.25 | $24.37 | $24.02 | $24.14 | 30,218,140 |
December 28 2021 | $24.37 | $24.53 | $24.16 | $24.29 | 35,881,460 |
December 27 2021 | $23.71 | $24.33 | $23.51 | $24.31 | 43,484,320 |
December 23 2021 | $23.88 | $24.12 | $23.78 | $23.79 | 33,370,558 |
December 22 2021 | $23.65 | $23.94 | $23.36 | $23.78 | 42,206,160 |
December 21 2021 | $23.20 | $23.71 | $23.19 | $23.62 | 50,319,378 |
December 20 2021 | $22.63 | $22.99 | $22.38 | $22.97 | 72,661,586 |
December 17 2021 | $23.57 | $23.68 | $23.05 | $23.26 | 69,669,132 |
December 16 2021 | $23.80 | $24.23 | $23.70 | $23.74 | 53,731,800 |
December 15 2021 | $23.67 | $23.73 | $23.07 | $23.59 | 67,716,180 |
December 14 2021 | $23.66 | $24.07 | $23.63 | $23.71 | 57,597,700 |
December 13 2021 | $24.27 | $24.34 | $23.69 | $23.81 | 57,207,942 |
December 10 2021 | $24.57 | $24.58 | $24.05 | $24.49 | 39,051,262 |
December 09 2021 | $24.34 | $24.40 | $24.16 | $24.31 | 46,798,820 |
December 08 2021 | $24.64 | $24.75 | $24.44 | $24.49 | 47,029,980 |
December 07 2021 | $24.27 | $24.73 | $24.24 | $24.50 | 73,686,704 |
December 06 2021 | $23.95 | $24.22 | $23.66 | $23.94 | 63,939,102 |
December 03 2021 | $24.10 | $24.20 | $23.36 | $23.59 | 75,880,226 |
December 02 2021 | $23.12 | $23.86 | $22.84 | $23.78 | 100,743,820 |
December 01 2021 | $23.90 | $24.12 | $23.09 | $23.10 | 89,599,360 |
November 30 2021 | $23.46 | $23.82 | $23.24 | $23.35 | 92,523,938 |
November 29 2021 | $24.29 | $24.54 | $23.84 | $23.91 | 70,882,438 |
November 26 2021 | $23.54 | $23.85 | $23.16 | $23.78 | 89,454,460 |
Daily pricing data for XLE dates back to 12/22/1998, and may be incomplete.
