The average closing price for XLK in 2022 was $136.62. It was down 27.8% for the year. The latest price is $215.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $121.21 | $122.38 | $120.46 | $122.31 | 4,452,935 |
December 29 2022 | $120.52 | $122.89 | $120.51 | $122.48 | 5,477,143 |
December 28 2022 | $121.02 | $122.15 | $119.22 | $119.35 | 5,181,482 |
December 27 2022 | $122.05 | $122.26 | $120.59 | $121.31 | 4,765,105 |
December 23 2022 | $121.47 | $122.59 | $120.57 | $122.47 | 4,115,796 |
December 22 2022 | $123.93 | $124.07 | $120.26 | $122.34 | 7,662,453 |
December 21 2022 | $124.03 | $126.09 | $123.73 | $125.51 | 7,335,276 |
December 20 2022 | $122.63 | $124.09 | $122.03 | $123.46 | 6,311,037 |
December 19 2022 | $124.96 | $125.15 | $122.46 | $123.28 | 7,138,284 |
December 16 2022 | $126.19 | $126.93 | $124.30 | $124.94 | 11,999,620 |
December 15 2022 | $129.38 | $129.86 | $126.14 | $126.62 | 9,613,088 |
December 14 2022 | $132.53 | $134.08 | $130.00 | $131.54 | 9,770,478 |
December 13 2022 | $135.88 | $136.56 | $131.31 | $132.66 | 9,303,753 |
December 12 2022 | $128.51 | $131.11 | $128.47 | $131.11 | 7,403,098 |
December 09 2022 | $128.52 | $130.11 | $127.82 | $128.30 | 5,201,474 |
December 08 2022 | $127.73 | $129.47 | $126.96 | $129.10 | 4,482,893 |
December 07 2022 | $127.21 | $128.00 | $126.11 | $127.02 | 5,206,945 |
December 06 2022 | $130.32 | $130.52 | $126.84 | $127.67 | 5,899,848 |
December 05 2022 | $131.65 | $132.39 | $129.60 | $130.46 | 5,763,284 |
December 02 2022 | $131.20 | $133.11 | $130.70 | $132.67 | 4,467,191 |
December 01 2022 | $133.38 | $134.08 | $131.79 | $133.44 | 7,582,905 |
November 30 2022 | $126.82 | $133.27 | $126.70 | $133.25 | 11,667,230 |
November 29 2022 | $127.97 | $128.35 | $126.36 | $126.88 | 5,785,113 |
November 28 2022 | $129.46 | $130.29 | $127.62 | $128.14 | 6,520,125 |
November 25 2022 | $130.81 | $131.34 | $130.56 | $130.94 | 1,631,466 |
Daily pricing data for XLK dates back to 12/22/1998, and may be incomplete.
