The average closing price for XLP in 2022 was $66.90. It was down 0.2% for the year. The latest price is $84.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $68.57 | $68.63 | $67.87 | $68.37 | 6,249,900 |
December 29 2022 | $68.69 | $68.96 | $68.58 | $68.71 | 5,574,800 |
December 28 2022 | $69.48 | $69.57 | $68.41 | $68.41 | 5,028,900 |
December 27 2022 | $69.04 | $69.41 | $68.89 | $69.28 | 4,839,700 |
December 23 2022 | $68.63 | $68.99 | $68.40 | $68.95 | 4,874,700 |
December 22 2022 | $68.50 | $68.63 | $67.83 | $68.59 | 6,888,300 |
December 21 2022 | $68.40 | $69.01 | $68.35 | $68.74 | 7,953,100 |
December 20 2022 | $68.00 | $68.33 | $67.69 | $68.07 | 7,368,900 |
December 19 2022 | $68.15 | $68.73 | $67.72 | $68.12 | 8,093,900 |
December 16 2022 | $68.15 | $68.38 | $67.57 | $68.16 | 14,561,500 |
December 15 2022 | $69.10 | $69.24 | $67.99 | $68.50 | 11,281,000 |
December 14 2022 | $69.84 | $70.36 | $69.28 | $69.68 | 13,820,200 |
December 13 2022 | $70.52 | $70.68 | $69.29 | $69.73 | 11,349,000 |
December 12 2022 | $69.23 | $69.84 | $69.01 | $69.83 | 6,996,800 |
December 09 2022 | $69.30 | $69.60 | $69.09 | $69.10 | 9,761,700 |
December 08 2022 | $69.16 | $69.65 | $69.07 | $69.64 | 7,803,400 |
December 07 2022 | $69.10 | $69.41 | $68.97 | $69.27 | 7,298,700 |
December 06 2022 | $69.48 | $69.74 | $68.64 | $68.97 | 8,136,300 |
December 05 2022 | $69.53 | $69.61 | $69.20 | $69.40 | 8,632,900 |
December 02 2022 | $69.46 | $70.38 | $69.38 | $70.29 | 6,087,200 |
December 01 2022 | $70.16 | $70.24 | $69.68 | $69.97 | 10,215,700 |
November 30 2022 | $68.86 | $70.30 | $68.49 | $70.29 | 11,704,200 |
November 29 2022 | $68.98 | $69.13 | $68.55 | $68.90 | 7,755,100 |
November 28 2022 | $69.17 | $69.55 | $69.07 | $69.17 | 8,698,300 |
November 25 2022 | $69.48 | $69.48 | $69.29 | $69.43 | 2,978,000 |
Daily pricing data for XLP dates back to 12/22/1998, and may be incomplete.