The average closing price for XLP in 2021 was $61.59. It was up 17.3% for the year. The latest price is $84.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $68.43 | $69.04 | $68.39 | $68.94 | 11,289,000 |
December 30 2021 | $68.86 | $68.93 | $68.43 | $68.47 | 6,802,800 |
December 29 2021 | $68.44 | $68.86 | $68.33 | $68.69 | 7,891,600 |
December 28 2021 | $67.91 | $68.44 | $67.91 | $68.37 | 7,285,200 |
December 27 2021 | $67.32 | $67.99 | $67.32 | $67.99 | 7,343,200 |
December 23 2021 | $67.28 | $67.51 | $67.18 | $67.27 | 8,089,000 |
December 22 2021 | $66.67 | $67.15 | $66.42 | $67.12 | 7,650,200 |
December 21 2021 | $66.79 | $66.84 | $66.31 | $66.70 | 11,872,100 |
December 20 2021 | $66.26 | $66.83 | $66.18 | $66.79 | 14,116,700 |
December 17 2021 | $67.69 | $68.03 | $66.74 | $66.77 | 23,809,700 |
December 16 2021 | $67.40 | $68.17 | $67.39 | $67.93 | 14,499,000 |
December 15 2021 | $66.79 | $67.53 | $66.76 | $67.45 | 21,277,000 |
December 14 2021 | $66.60 | $66.89 | $66.34 | $66.78 | 16,048,300 |
December 13 2021 | $65.86 | $66.94 | $65.76 | $66.74 | 16,518,100 |
December 10 2021 | $65.16 | $65.92 | $65.05 | $65.87 | 10,890,000 |
December 09 2021 | $64.60 | $65.01 | $64.32 | $64.78 | 8,613,900 |
December 08 2021 | $64.70 | $64.99 | $64.05 | $64.60 | 14,489,800 |
December 07 2021 | $64.77 | $65.13 | $64.65 | $64.81 | 13,169,300 |
December 06 2021 | $64.00 | $64.91 | $63.99 | $64.67 | 18,524,400 |
December 03 2021 | $63.11 | $63.65 | $62.93 | $63.55 | 22,867,600 |
December 02 2021 | $62.32 | $63.17 | $62.32 | $62.77 | 18,704,000 |
December 01 2021 | $62.84 | $63.36 | $62.08 | $62.11 | 22,897,400 |
November 30 2021 | $63.65 | $63.71 | $62.28 | $62.41 | 23,715,100 |
November 29 2021 | $63.97 | $64.30 | $63.65 | $64.05 | 13,646,600 |
November 26 2021 | $64.28 | $64.57 | $63.66 | $63.89 | 11,715,600 |
Daily pricing data for XLP dates back to 12/22/1998, and may be incomplete.