The average closing price for XLU in 2021 was $57.78. It was up 17.5% for the year. The latest price is $84.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $63.91 | $64.50 | $63.79 | $64.27 | 9,309,400 |
December 30 2021 | $63.99 | $64.11 | $63.58 | $64.05 | 9,336,214 |
December 29 2021 | $63.55 | $63.91 | $63.44 | $63.82 | 6,877,849 |
December 28 2021 | $63.00 | $63.49 | $62.95 | $63.47 | 8,052,724 |
December 27 2021 | $62.63 | $62.91 | $62.44 | $62.91 | 7,853,685 |
December 23 2021 | $62.65 | $62.93 | $62.54 | $62.60 | 7,252,838 |
December 22 2021 | $62.24 | $62.70 | $62.16 | $62.61 | 9,483,878 |
December 21 2021 | $62.63 | $63.04 | $62.01 | $62.34 | 16,177,940 |
December 20 2021 | $61.78 | $62.50 | $61.27 | $62.43 | 15,045,770 |
December 17 2021 | $63.09 | $63.40 | $62.24 | $62.37 | 21,837,080 |
December 16 2021 | $62.94 | $63.71 | $62.89 | $63.33 | 15,104,630 |
December 15 2021 | $61.92 | $63.06 | $61.92 | $63.01 | 22,682,461 |
December 14 2021 | $62.36 | $62.48 | $61.70 | $61.99 | 17,502,689 |
December 13 2021 | $61.55 | $62.67 | $61.55 | $62.37 | 13,750,150 |
December 10 2021 | $61.53 | $61.90 | $61.29 | $61.61 | 11,702,010 |
December 09 2021 | $61.50 | $61.62 | $60.86 | $61.28 | 11,891,860 |
December 08 2021 | $61.47 | $61.77 | $61.03 | $61.36 | 12,997,250 |
December 07 2021 | $60.98 | $61.57 | $60.81 | $61.42 | 10,894,510 |
December 06 2021 | $60.44 | $61.60 | $60.41 | $60.97 | 23,610,961 |
December 03 2021 | $59.75 | $60.07 | $58.88 | $60.05 | 21,385,730 |
December 02 2021 | $58.85 | $60.00 | $58.85 | $59.45 | 17,525,100 |
December 01 2021 | $58.99 | $60.12 | $58.67 | $58.70 | 23,012,359 |
November 30 2021 | $60.08 | $60.08 | $58.54 | $58.60 | 24,311,480 |
November 29 2021 | $59.94 | $60.53 | $59.46 | $60.36 | 11,411,140 |
November 26 2021 | $60.00 | $60.39 | $59.33 | $59.48 | 10,927,270 |
Daily pricing data for XLU dates back to 12/22/1998, and may be incomplete.
