The average closing price for XLP in 2022 was $68.75. It was down 0.2% for the year. The latest price is $81.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $70.47 | $70.52 | $69.75 | $70.26 | 6,249,894 |
December 29 2022 | $70.59 | $70.86 | $70.48 | $70.61 | 5,574,893 |
December 28 2022 | $71.40 | $71.49 | $70.30 | $70.31 | 5,028,990 |
December 27 2022 | $70.95 | $71.33 | $70.80 | $71.19 | 4,839,729 |
December 23 2022 | $70.52 | $70.90 | $70.29 | $70.85 | 4,874,660 |
December 22 2022 | $70.39 | $70.52 | $69.70 | $70.49 | 6,888,351 |
December 21 2022 | $70.29 | $70.92 | $70.24 | $70.65 | 7,953,290 |
December 20 2022 | $69.88 | $70.22 | $69.56 | $69.95 | 7,368,975 |
December 19 2022 | $70.03 | $70.62 | $69.59 | $70.01 | 8,093,914 |
December 16 2022 | $70.03 | $70.27 | $69.44 | $70.05 | 14,561,480 |
December 15 2022 | $71.01 | $71.15 | $69.87 | $70.40 | 11,281,680 |
December 14 2022 | $71.77 | $72.30 | $71.19 | $71.61 | 13,820,240 |
December 13 2022 | $72.47 | $72.63 | $71.21 | $71.66 | 11,349,130 |
December 12 2022 | $71.14 | $71.77 | $70.92 | $71.76 | 6,996,833 |
December 09 2022 | $71.22 | $71.53 | $71.00 | $71.01 | 9,761,718 |
December 08 2022 | $71.07 | $71.57 | $70.98 | $71.57 | 7,803,383 |
December 07 2022 | $71.01 | $71.33 | $70.88 | $71.18 | 7,298,685 |
December 06 2022 | $71.40 | $71.67 | $70.54 | $70.88 | 8,136,329 |
December 05 2022 | $71.45 | $71.54 | $71.12 | $71.32 | 8,633,024 |
December 02 2022 | $71.38 | $72.32 | $71.29 | $72.23 | 6,087,179 |
December 01 2022 | $72.10 | $72.18 | $71.60 | $71.90 | 10,215,830 |
November 30 2022 | $70.76 | $72.25 | $70.39 | $72.23 | 11,704,240 |
November 29 2022 | $70.89 | $71.04 | $70.44 | $70.81 | 7,755,123 |
November 28 2022 | $71.09 | $71.47 | $70.98 | $71.08 | 8,698,808 |
November 25 2022 | $71.40 | $71.40 | $71.21 | $71.35 | 2,978,024 |
Daily pricing data for XLP dates back to 12/22/1998, and may be incomplete.
