The average closing price for XLE in 2022 was $70.61. It was up 64% for the year. The latest price is $80.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $80.07 | $81.17 | $80.06 | $81.01 | 11,330,910 |
December 29 2022 | $79.33 | $80.86 | $79.29 | $80.50 | 13,457,910 |
December 28 2022 | $81.38 | $81.38 | $79.42 | $79.67 | 15,918,970 |
December 27 2022 | $80.98 | $81.83 | $80.68 | $81.49 | 16,374,640 |
December 23 2022 | $79.17 | $80.65 | $78.77 | $80.63 | 14,814,960 |
December 22 2022 | $80.06 | $80.11 | $76.57 | $78.14 | 18,679,660 |
December 21 2022 | $80.09 | $80.34 | $78.92 | $79.98 | 17,029,109 |
December 20 2022 | $77.56 | $78.99 | $77.26 | $78.49 | 14,296,510 |
December 19 2022 | $78.15 | $78.40 | $76.76 | $77.32 | 18,418,311 |
December 16 2022 | $76.82 | $77.70 | $76.28 | $77.33 | 29,550,529 |
December 15 2022 | $78.08 | $78.48 | $76.97 | $78.29 | 20,207,551 |
December 14 2022 | $79.80 | $80.08 | $78.07 | $78.77 | 26,337,760 |
December 13 2022 | $79.29 | $79.92 | $78.63 | $79.26 | 27,278,689 |
December 12 2022 | $76.22 | $77.96 | $75.92 | $77.78 | 21,092,420 |
December 09 2022 | $77.43 | $78.29 | $75.76 | $75.79 | 24,048,939 |
December 08 2022 | $79.78 | $79.95 | $77.24 | $77.68 | 25,640,359 |
December 07 2022 | $78.19 | $79.22 | $77.34 | $78.03 | 24,447,090 |
December 06 2022 | $79.83 | $80.79 | $77.67 | $78.21 | 32,465,109 |
December 05 2022 | $83.60 | $83.93 | $79.64 | $80.33 | 25,876,920 |
December 02 2022 | $82.70 | $83.77 | $82.30 | $82.79 | 18,384,971 |
December 01 2022 | $84.14 | $84.56 | $83.00 | $83.28 | 19,451,020 |
November 30 2022 | $84.07 | $84.23 | $82.24 | $83.56 | 21,915,131 |
November 29 2022 | $82.81 | $83.63 | $82.51 | $83.14 | 19,024,189 |
November 28 2022 | $82.15 | $83.19 | $81.63 | $81.91 | 29,150,240 |
November 25 2022 | $84.58 | $85.18 | $84.07 | $84.22 | 7,591,311 |
Daily pricing data for XLE dates back to 12/22/1998, and may be incomplete.
