XLU returned 1.5% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $32.66 | $32.72 | $32.08 | $32.38 | 14,700,214 |
December 29 2022 | $32.62 | $32.87 | $32.60 | $32.69 | 11,555,294 |
December 28 2022 | $32.84 | $32.98 | $32.41 | $32.46 | 14,431,324 |
December 27 2022 | $32.64 | $32.84 | $32.44 | $32.77 | 12,211,302 |
December 23 2022 | $32.18 | $32.59 | $32.17 | $32.57 | 11,349,494 |
December 22 2022 | $32.38 | $32.38 | $31.70 | $32.24 | 14,103,904 |
December 21 2022 | $32.18 | $32.45 | $32.08 | $32.44 | 16,484,728 |
December 20 2022 | $31.96 | $32.16 | $31.76 | $31.99 | 15,964,072 |
December 19 2022 | $31.94 | $32.29 | $31.77 | $31.98 | 19,664,570 |
December 16 2022 | $32.42 | $32.42 | $31.71 | $32.11 | 39,263,422 |
December 15 2022 | $32.94 | $32.99 | $32.51 | $32.66 | 26,308,580 |
December 14 2022 | $33.22 | $33.57 | $32.82 | $33.06 | 26,637,440 |
December 13 2022 | $33.47 | $33.62 | $32.74 | $33.11 | 27,388,420 |
December 12 2022 | $32.44 | $33.01 | $32.32 | $33.01 | 22,763,840 |
December 09 2022 | $32.32 | $32.55 | $32.24 | $32.27 | 23,837,280 |
December 08 2022 | $32.23 | $32.55 | $32.11 | $32.44 | 19,920,116 |
December 07 2022 | $32.40 | $32.62 | $32.11 | $32.23 | 28,297,920 |
December 06 2022 | $32.13 | $32.40 | $32.01 | $32.38 | 25,649,540 |
December 05 2022 | $32.11 | $32.30 | $32.05 | $32.18 | 22,903,060 |
December 02 2022 | $32.17 | $32.44 | $32.04 | $32.36 | 20,708,640 |
December 01 2022 | $32.86 | $33.03 | $32.43 | $32.51 | 30,706,260 |
November 30 2022 | $31.69 | $32.61 | $31.66 | $32.54 | 32,946,320 |
November 29 2022 | $31.79 | $31.82 | $31.56 | $31.75 | 19,004,810 |
November 28 2022 | $32.09 | $32.22 | $31.85 | $31.99 | 18,263,948 |
November 25 2022 | $32.25 | $32.42 | $32.23 | $32.32 | 8,982,966 |
