XLP returned -0.2% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $69.99 | $70.04 | $69.28 | $69.78 | 6,249,900 |
December 29 2022 | $70.11 | $70.38 | $70.00 | $70.13 | 5,574,800 |
December 28 2022 | $70.91 | $71.01 | $69.83 | $69.83 | 5,028,900 |
December 27 2022 | $70.46 | $70.85 | $70.31 | $70.71 | 4,839,700 |
December 23 2022 | $70.04 | $70.42 | $69.81 | $70.37 | 4,874,700 |
December 22 2022 | $69.91 | $70.04 | $69.23 | $70.01 | 6,888,300 |
December 21 2022 | $69.81 | $70.44 | $69.76 | $70.16 | 7,953,100 |
December 20 2022 | $69.41 | $69.74 | $69.09 | $69.47 | 7,368,900 |
December 19 2022 | $69.56 | $70.15 | $69.12 | $69.53 | 8,093,900 |
December 16 2022 | $69.55 | $69.80 | $68.97 | $69.57 | 14,561,500 |
December 15 2022 | $70.53 | $70.67 | $69.40 | $69.92 | 11,281,000 |
December 14 2022 | $71.28 | $71.81 | $70.71 | $71.12 | 13,820,200 |
December 13 2022 | $71.98 | $72.14 | $70.72 | $71.17 | 11,349,000 |
December 12 2022 | $70.66 | $71.28 | $70.44 | $71.27 | 6,996,800 |
December 09 2022 | $70.73 | $71.04 | $70.52 | $70.53 | 9,761,700 |
December 08 2022 | $70.59 | $71.09 | $70.49 | $71.08 | 7,803,400 |
December 07 2022 | $70.53 | $70.85 | $70.40 | $70.70 | 7,298,700 |
December 06 2022 | $70.91 | $71.18 | $70.06 | $70.40 | 8,136,300 |
December 05 2022 | $70.97 | $71.05 | $70.63 | $70.84 | 8,632,900 |
December 02 2022 | $70.89 | $71.83 | $70.81 | $71.74 | 6,087,200 |
December 01 2022 | $71.61 | $71.69 | $71.11 | $71.41 | 10,215,700 |
November 30 2022 | $70.28 | $71.76 | $69.91 | $71.74 | 11,704,200 |
November 29 2022 | $70.41 | $70.56 | $69.96 | $70.32 | 7,755,100 |
November 28 2022 | $70.60 | $70.98 | $70.49 | $70.59 | 8,698,300 |
November 25 2022 | $70.91 | $70.92 | $70.72 | $70.86 | 2,978,000 |
