The average closing price for XLF in 2021 was $33.87. It was up 34.3% for the year. The latest price is $54.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $36.69 | $36.88 | $36.62 | $36.70 | 28,497,800 |
December 30 2021 | $36.94 | $37.15 | $36.65 | $36.76 | 30,089,100 |
December 29 2021 | $36.95 | $37.05 | $36.78 | $36.83 | 27,150,500 |
December 28 2021 | $36.79 | $37.11 | $36.78 | $36.88 | 34,055,200 |
December 27 2021 | $36.59 | $36.86 | $36.41 | $36.86 | 36,120,300 |
December 23 2021 | $36.50 | $36.81 | $36.46 | $36.48 | 39,057,300 |
December 22 2021 | $36.02 | $36.32 | $35.96 | $36.29 | 49,702,700 |
December 21 2021 | $35.75 | $36.28 | $35.75 | $36.12 | 57,667,900 |
December 20 2021 | $35.53 | $35.58 | $34.97 | $35.39 | 85,242,300 |
December 17 2021 | $36.66 | $36.71 | $35.87 | $36.09 | 97,654,400 |
December 16 2021 | $36.87 | $37.17 | $36.68 | $36.91 | 71,156,600 |
December 15 2021 | $36.44 | $36.56 | $35.99 | $36.45 | 70,424,900 |
December 14 2021 | $36.07 | $36.62 | $36.04 | $36.34 | 51,734,400 |
December 13 2021 | $36.44 | $36.45 | $36.01 | $36.13 | 44,343,000 |
December 10 2021 | $36.74 | $36.75 | $36.29 | $36.52 | 38,900,900 |
December 09 2021 | $36.38 | $36.67 | $36.25 | $36.48 | 45,521,100 |
December 08 2021 | $36.77 | $36.92 | $36.47 | $36.56 | 53,033,200 |
December 07 2021 | $36.53 | $36.86 | $36.35 | $36.76 | 115,475,500 |
December 06 2021 | $36.13 | $36.46 | $35.85 | $36.11 | 69,716,600 |
December 03 2021 | $36.20 | $36.30 | $35.29 | $35.57 | 97,178,200 |
December 02 2021 | $35.44 | $36.35 | $35.31 | $36.16 | 98,076,400 |
December 01 2021 | $36.13 | $36.36 | $35.11 | $35.11 | 101,946,500 |
November 30 2021 | $35.93 | $36.08 | $35.45 | $35.50 | 121,263,700 |
November 29 2021 | $36.68 | $36.81 | $36.10 | $36.37 | 79,316,500 |
November 26 2021 | $36.33 | $36.48 | $35.85 | $36.26 | 76,492,200 |
Daily pricing data for XLF dates back to 12/22/1998, and may be incomplete.
