The average closing price for XLF in 2021 was $33.98. It was up 34.3% for the year. The latest price is $49.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $36.81 | $37.01 | $36.75 | $36.82 | 28,497,789 |
December 30 2021 | $37.07 | $37.28 | $36.77 | $36.89 | 30,089,131 |
December 29 2021 | $37.08 | $37.18 | $36.91 | $36.95 | 27,150,500 |
December 28 2021 | $36.92 | $37.24 | $36.91 | $37.00 | 34,055,238 |
December 27 2021 | $36.72 | $36.98 | $36.53 | $36.98 | 36,120,273 |
December 23 2021 | $36.62 | $36.93 | $36.59 | $36.61 | 39,057,328 |
December 22 2021 | $36.14 | $36.45 | $36.09 | $36.42 | 49,702,738 |
December 21 2021 | $35.87 | $36.41 | $35.87 | $36.25 | 57,667,859 |
December 20 2021 | $35.65 | $35.70 | $35.09 | $35.51 | 85,242,258 |
December 17 2021 | $36.79 | $36.83 | $35.99 | $36.22 | 97,801,914 |
December 16 2021 | $36.99 | $37.29 | $36.80 | $37.03 | 71,156,602 |
December 15 2021 | $36.56 | $36.68 | $36.11 | $36.57 | 70,424,914 |
December 14 2021 | $36.20 | $36.74 | $36.17 | $36.47 | 51,734,391 |
December 13 2021 | $36.56 | $36.57 | $36.13 | $36.25 | 44,343,020 |
December 10 2021 | $36.86 | $36.87 | $36.41 | $36.65 | 38,900,922 |
December 09 2021 | $36.51 | $36.80 | $36.37 | $36.61 | 45,521,121 |
December 08 2021 | $36.90 | $37.05 | $36.60 | $36.68 | 53,033,219 |
December 07 2021 | $36.66 | $36.98 | $36.48 | $36.88 | 115,475,508 |
December 06 2021 | $36.25 | $36.58 | $35.97 | $36.23 | 69,716,625 |
December 03 2021 | $36.33 | $36.42 | $35.40 | $35.69 | 97,178,180 |
December 02 2021 | $35.56 | $36.47 | $35.43 | $36.28 | 98,076,430 |
December 01 2021 | $36.25 | $36.49 | $35.23 | $35.23 | 102,020,898 |
November 30 2021 | $36.06 | $36.21 | $35.57 | $35.62 | 121,263,695 |
November 29 2021 | $36.81 | $36.94 | $36.22 | $36.50 | 79,316,461 |
November 26 2021 | $36.45 | $36.60 | $35.97 | $36.38 | 76,492,195 |
Daily pricing data for XLF dates back to 12/22/1998, and may be incomplete.
