The average closing price for XLU in 2022 was $64.73. It was up 1.5% for the year. The latest price is $80.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $66.22 | $66.33 | $65.03 | $65.65 | 7,350,107 |
December 29 2022 | $66.13 | $66.65 | $66.09 | $66.28 | 5,777,647 |
December 28 2022 | $66.59 | $66.87 | $65.70 | $65.81 | 7,215,662 |
December 27 2022 | $66.18 | $66.58 | $65.76 | $66.44 | 6,105,651 |
December 23 2022 | $65.24 | $66.07 | $65.23 | $66.03 | 5,674,747 |
December 22 2022 | $65.66 | $65.66 | $64.28 | $65.36 | 7,051,952 |
December 21 2022 | $65.25 | $65.78 | $65.03 | $65.76 | 8,242,364 |
December 20 2022 | $64.80 | $65.21 | $64.38 | $64.86 | 7,982,036 |
December 19 2022 | $64.76 | $65.46 | $64.42 | $64.84 | 9,832,285 |
December 16 2022 | $65.73 | $65.73 | $64.28 | $65.10 | 19,631,711 |
December 15 2022 | $66.78 | $66.89 | $65.91 | $66.22 | 13,154,290 |
December 14 2022 | $67.35 | $68.07 | $66.55 | $67.04 | 13,318,720 |
December 13 2022 | $67.86 | $68.15 | $66.39 | $67.12 | 13,694,210 |
December 12 2022 | $65.77 | $66.94 | $65.53 | $66.92 | 11,381,920 |
December 09 2022 | $65.53 | $65.99 | $65.36 | $65.42 | 11,918,640 |
December 08 2022 | $65.35 | $66.00 | $65.11 | $65.76 | 9,960,058 |
December 07 2022 | $65.70 | $66.14 | $65.10 | $65.34 | 14,148,960 |
December 06 2022 | $65.14 | $65.68 | $64.90 | $65.64 | 12,824,770 |
December 05 2022 | $65.11 | $65.49 | $64.99 | $65.24 | 11,451,530 |
December 02 2022 | $65.22 | $65.78 | $64.95 | $65.61 | 10,354,320 |
December 01 2022 | $66.62 | $66.97 | $65.75 | $65.92 | 15,353,130 |
November 30 2022 | $64.25 | $66.11 | $64.18 | $65.97 | 16,473,160 |
November 29 2022 | $64.45 | $64.51 | $63.99 | $64.37 | 9,502,405 |
November 28 2022 | $65.07 | $65.32 | $64.57 | $64.85 | 9,131,974 |
November 25 2022 | $65.38 | $65.73 | $65.34 | $65.52 | 4,491,483 |
Daily pricing data for XLU dates back to 12/22/1998, and may be incomplete.
