The average closing price for XLP in 2021 was $62.87. It was up 17.3% for the year. The latest price is $81.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $69.84 | $70.47 | $69.80 | $70.36 | 11,289,000 |
December 30 2021 | $70.28 | $70.35 | $69.84 | $69.89 | 6,802,800 |
December 29 2021 | $69.86 | $70.28 | $69.74 | $70.10 | 7,891,600 |
December 28 2021 | $69.31 | $69.86 | $69.31 | $69.79 | 7,285,200 |
December 27 2021 | $68.71 | $69.39 | $68.71 | $69.39 | 7,343,200 |
December 23 2021 | $68.67 | $68.90 | $68.56 | $68.66 | 8,089,000 |
December 22 2021 | $68.05 | $68.54 | $67.79 | $68.51 | 7,650,200 |
December 21 2021 | $68.17 | $68.22 | $67.68 | $68.08 | 11,872,100 |
December 20 2021 | $67.63 | $68.21 | $67.55 | $68.17 | 14,116,700 |
December 17 2021 | $69.09 | $69.44 | $68.11 | $68.15 | 23,809,700 |
December 16 2021 | $68.79 | $69.58 | $68.78 | $69.34 | 14,499,000 |
December 15 2021 | $68.17 | $68.93 | $68.14 | $68.85 | 21,277,000 |
December 14 2021 | $67.98 | $68.27 | $67.72 | $68.16 | 16,048,300 |
December 13 2021 | $67.22 | $68.32 | $67.12 | $68.11 | 16,518,100 |
December 10 2021 | $66.51 | $67.28 | $66.39 | $67.23 | 10,890,000 |
December 09 2021 | $65.93 | $66.36 | $65.65 | $66.12 | 8,613,900 |
December 08 2021 | $66.04 | $66.33 | $65.38 | $65.94 | 14,489,800 |
December 07 2021 | $66.11 | $66.47 | $65.98 | $66.15 | 13,169,300 |
December 06 2021 | $65.32 | $66.25 | $65.31 | $66.00 | 18,524,400 |
December 03 2021 | $64.42 | $64.96 | $64.23 | $64.86 | 22,867,600 |
December 02 2021 | $63.61 | $64.47 | $63.61 | $64.06 | 18,704,000 |
December 01 2021 | $64.14 | $64.67 | $63.37 | $63.39 | 22,897,400 |
November 30 2021 | $64.97 | $65.02 | $63.56 | $63.70 | 23,715,100 |
November 29 2021 | $65.29 | $65.63 | $64.96 | $65.38 | 13,646,600 |
November 26 2021 | $65.60 | $65.90 | $64.98 | $65.21 | 11,715,600 |
Daily pricing data for XLP dates back to 12/22/1998, and may be incomplete.
