The average closing price for XLU in 2021 was $58.18. It was up 17.5% for the year. The latest price is $80.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $64.36 | $64.95 | $64.23 | $64.72 | 9,309,400 |
December 30 2021 | $64.43 | $64.56 | $64.02 | $64.49 | 9,336,214 |
December 29 2021 | $63.99 | $64.36 | $63.88 | $64.26 | 6,877,849 |
December 28 2021 | $63.44 | $63.93 | $63.39 | $63.92 | 8,052,724 |
December 27 2021 | $63.07 | $63.35 | $62.88 | $63.35 | 7,853,685 |
December 23 2021 | $63.08 | $63.36 | $62.97 | $63.04 | 7,252,838 |
December 22 2021 | $62.68 | $63.14 | $62.59 | $63.05 | 9,483,878 |
December 21 2021 | $63.07 | $63.48 | $62.44 | $62.78 | 16,177,940 |
December 20 2021 | $62.21 | $62.93 | $61.70 | $62.87 | 15,045,770 |
December 17 2021 | $63.52 | $63.84 | $62.67 | $62.81 | 21,837,080 |
December 16 2021 | $63.38 | $64.15 | $63.33 | $63.77 | 15,104,630 |
December 15 2021 | $62.35 | $63.50 | $62.35 | $63.44 | 22,682,461 |
December 14 2021 | $62.79 | $62.91 | $62.13 | $62.42 | 17,502,689 |
December 13 2021 | $61.97 | $63.10 | $61.97 | $62.80 | 13,750,150 |
December 10 2021 | $61.95 | $62.33 | $61.71 | $62.04 | 11,702,010 |
December 09 2021 | $61.93 | $62.05 | $61.28 | $61.70 | 11,891,860 |
December 08 2021 | $61.90 | $62.20 | $61.45 | $61.78 | 12,997,250 |
December 07 2021 | $61.40 | $62.00 | $61.24 | $61.85 | 10,894,510 |
December 06 2021 | $60.86 | $62.03 | $60.83 | $61.39 | 23,610,961 |
December 03 2021 | $60.16 | $60.48 | $59.29 | $60.47 | 21,385,730 |
December 02 2021 | $59.25 | $60.42 | $59.25 | $59.86 | 17,525,100 |
December 01 2021 | $59.40 | $60.54 | $59.08 | $59.11 | 23,012,359 |
November 30 2021 | $60.49 | $60.50 | $58.95 | $59.00 | 24,311,480 |
November 29 2021 | $60.36 | $60.95 | $59.87 | $60.78 | 11,411,140 |
November 26 2021 | $60.41 | $60.81 | $59.74 | $59.89 | 10,927,270 |
Daily pricing data for XLU dates back to 12/22/1998, and may be incomplete.
