XLP returned -0.2% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $68.96 | $69.01 | $68.26 | $68.75 | 6,249,900 |
December 29 2022 | $69.08 | $69.34 | $68.97 | $69.09 | 5,574,800 |
December 28 2022 | $69.87 | $69.96 | $68.80 | $68.80 | 5,028,900 |
December 27 2022 | $69.43 | $69.80 | $69.28 | $69.67 | 4,839,700 |
December 23 2022 | $69.01 | $69.38 | $68.78 | $69.33 | 4,874,700 |
December 22 2022 | $68.88 | $69.01 | $68.21 | $68.97 | 6,888,300 |
December 21 2022 | $68.78 | $69.40 | $68.74 | $69.13 | 7,953,100 |
December 20 2022 | $68.38 | $68.72 | $68.07 | $68.45 | 7,368,900 |
December 19 2022 | $68.53 | $69.11 | $68.10 | $68.50 | 8,093,900 |
December 16 2022 | $68.53 | $68.77 | $67.95 | $68.55 | 14,561,500 |
December 15 2022 | $69.49 | $69.63 | $68.37 | $68.89 | 11,281,000 |
December 14 2022 | $70.23 | $70.75 | $69.67 | $70.08 | 13,820,200 |
December 13 2022 | $70.92 | $71.08 | $69.68 | $70.12 | 11,349,000 |
December 12 2022 | $69.62 | $70.23 | $69.40 | $70.22 | 6,996,800 |
December 09 2022 | $69.69 | $69.99 | $69.48 | $69.49 | 9,761,700 |
December 08 2022 | $69.55 | $70.04 | $69.45 | $70.03 | 7,803,400 |
December 07 2022 | $69.49 | $69.80 | $69.36 | $69.66 | 7,298,700 |
December 06 2022 | $69.87 | $70.13 | $69.02 | $69.36 | 8,136,300 |
December 05 2022 | $69.92 | $70.00 | $69.59 | $69.79 | 8,632,900 |
December 02 2022 | $69.85 | $70.77 | $69.77 | $70.68 | 6,087,200 |
December 01 2022 | $70.55 | $70.64 | $70.07 | $70.36 | 10,215,700 |
November 30 2022 | $69.24 | $70.70 | $68.88 | $70.68 | 11,704,200 |
November 29 2022 | $69.37 | $69.52 | $68.93 | $69.29 | 7,755,100 |
November 28 2022 | $69.56 | $69.94 | $69.45 | $69.56 | 8,698,300 |
November 25 2022 | $69.87 | $69.88 | $69.68 | $69.82 | 2,978,000 |
