The average closing price for XLK in 2021 was $143.46. It was up 34.1% for the year. The latest price is $213.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $169.91 | $170.32 | $169.17 | $169.25 | 5,121,541 |
December 30 2021 | $171.27 | $171.84 | $169.87 | $170.07 | 5,263,212 |
December 29 2021 | $171.11 | $171.89 | $170.32 | $171.20 | 4,843,886 |
December 28 2021 | $172.27 | $172.33 | $170.63 | $171.06 | 5,711,982 |
December 27 2021 | $169.01 | $171.99 | $168.97 | $171.95 | 6,639,571 |
December 23 2021 | $167.63 | $169.01 | $167.61 | $168.34 | 4,896,285 |
December 22 2021 | $165.02 | $167.52 | $164.58 | $167.41 | 6,688,099 |
December 21 2021 | $162.89 | $165.38 | $161.38 | $165.24 | 8,405,416 |
December 20 2021 | $160.61 | $161.67 | $159.99 | $161.17 | 16,324,760 |
December 17 2021 | $162.40 | $164.70 | $161.55 | $163.11 | 22,411,631 |
December 16 2021 | $169.63 | $169.90 | $163.23 | $164.20 | 15,637,800 |
December 15 2021 | $164.77 | $169.16 | $163.20 | $168.99 | 14,135,410 |
December 14 2021 | $165.36 | $166.42 | $162.65 | $164.63 | 13,547,390 |
December 13 2021 | $170.26 | $170.59 | $167.14 | $167.38 | 10,486,990 |
December 10 2021 | $168.31 | $170.12 | $167.82 | $169.91 | 12,388,520 |
December 09 2021 | $167.96 | $169.06 | $166.43 | $166.56 | 8,600,510 |
December 08 2021 | $167.67 | $168.50 | $166.52 | $168.38 | 11,630,790 |
December 07 2021 | $165.19 | $167.82 | $165.16 | $167.61 | 14,345,550 |
December 06 2021 | $160.90 | $162.45 | $159.23 | $161.96 | 18,900,170 |
December 03 2021 | $163.63 | $164.14 | $158.41 | $160.43 | 24,235,029 |
December 02 2021 | $160.18 | $163.91 | $159.83 | $163.16 | 23,436,250 |
December 01 2021 | $165.65 | $166.90 | $161.53 | $161.68 | 19,545,619 |
November 30 2021 | $164.68 | $166.19 | $162.52 | $163.92 | 27,033,359 |
November 29 2021 | $163.67 | $165.74 | $163.15 | $165.30 | 12,489,880 |
November 26 2021 | $163.04 | $164.30 | $160.63 | $161.27 | 12,383,940 |
Daily pricing data for XLK dates back to 12/22/1998, and may be incomplete.
