The average closing price for XLP in 2021 was $63.30. It was up 17.3% for the year. The latest price is $81.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $70.32 | $70.95 | $70.28 | $70.84 | 11,288,950 |
December 30 2021 | $70.76 | $70.83 | $70.31 | $70.36 | 6,802,853 |
December 29 2021 | $70.34 | $70.76 | $70.22 | $70.59 | 7,891,629 |
December 28 2021 | $69.79 | $70.33 | $69.79 | $70.26 | 7,285,332 |
December 27 2021 | $69.18 | $69.87 | $69.18 | $69.87 | 7,343,188 |
December 23 2021 | $69.14 | $69.37 | $69.03 | $69.13 | 8,089,032 |
December 22 2021 | $68.52 | $69.01 | $68.25 | $68.98 | 7,650,200 |
December 21 2021 | $68.64 | $68.68 | $68.14 | $68.55 | 11,872,070 |
December 20 2021 | $68.10 | $68.67 | $68.01 | $68.64 | 14,116,650 |
December 17 2021 | $69.57 | $69.91 | $68.58 | $68.62 | 23,809,881 |
December 16 2021 | $69.27 | $70.06 | $69.25 | $69.81 | 14,498,960 |
December 15 2021 | $68.64 | $69.40 | $68.61 | $69.32 | 21,276,949 |
December 14 2021 | $68.44 | $68.74 | $68.18 | $68.63 | 16,048,340 |
December 13 2021 | $67.68 | $68.79 | $67.58 | $68.58 | 16,518,051 |
December 10 2021 | $66.97 | $67.74 | $66.84 | $67.70 | 10,889,960 |
December 09 2021 | $66.38 | $66.81 | $66.10 | $66.57 | 8,613,861 |
December 08 2021 | $66.49 | $66.78 | $65.83 | $66.39 | 14,489,770 |
December 07 2021 | $66.56 | $66.93 | $66.44 | $66.60 | 13,169,470 |
December 06 2021 | $65.77 | $66.70 | $65.76 | $66.46 | 18,524,400 |
December 03 2021 | $64.86 | $65.41 | $64.67 | $65.31 | 22,867,551 |
December 02 2021 | $64.05 | $64.91 | $64.05 | $64.50 | 18,704,010 |
December 01 2021 | $64.58 | $65.11 | $63.80 | $63.83 | 22,902,449 |
November 30 2021 | $65.41 | $65.47 | $64.00 | $64.14 | 23,715,131 |
November 29 2021 | $65.73 | $66.08 | $65.41 | $65.83 | 13,646,620 |
November 26 2021 | $66.05 | $66.35 | $65.42 | $65.66 | 11,715,560 |
Daily pricing data for XLP dates back to 12/22/1998, and may be incomplete.
