XLU returned 1.5% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $65.76 | $65.87 | $64.59 | $65.20 | 7,350,107 |
December 29 2022 | $65.68 | $66.19 | $65.63 | $65.82 | 5,777,647 |
December 28 2022 | $66.13 | $66.41 | $65.25 | $65.35 | 7,215,662 |
December 27 2022 | $65.72 | $66.12 | $65.31 | $65.98 | 6,105,651 |
December 23 2022 | $64.79 | $65.62 | $64.78 | $65.58 | 5,674,747 |
December 22 2022 | $65.21 | $65.21 | $63.84 | $64.91 | 7,051,952 |
December 21 2022 | $64.80 | $65.33 | $64.59 | $65.31 | 8,242,364 |
December 20 2022 | $64.35 | $64.76 | $63.94 | $64.41 | 7,982,036 |
December 19 2022 | $64.32 | $65.01 | $63.98 | $64.39 | 9,832,285 |
December 16 2022 | $65.27 | $65.27 | $63.84 | $64.65 | 19,631,711 |
December 15 2022 | $66.32 | $66.43 | $65.46 | $65.77 | 13,154,290 |
December 14 2022 | $66.89 | $67.60 | $66.09 | $66.57 | 13,318,720 |
December 13 2022 | $67.39 | $67.68 | $65.93 | $66.66 | 13,694,210 |
December 12 2022 | $65.32 | $66.47 | $65.07 | $66.46 | 11,381,920 |
December 09 2022 | $65.08 | $65.54 | $64.91 | $64.97 | 11,918,640 |
December 08 2022 | $64.90 | $65.55 | $64.66 | $65.31 | 9,960,058 |
December 07 2022 | $65.24 | $65.68 | $64.65 | $64.89 | 14,148,960 |
December 06 2022 | $64.69 | $65.23 | $64.45 | $65.19 | 12,824,770 |
December 05 2022 | $64.66 | $65.03 | $64.54 | $64.79 | 11,451,530 |
December 02 2022 | $64.77 | $65.32 | $64.50 | $65.15 | 10,354,320 |
December 01 2022 | $66.16 | $66.51 | $65.30 | $65.46 | 15,353,130 |
November 30 2022 | $63.80 | $65.66 | $63.74 | $65.52 | 16,473,160 |
November 29 2022 | $64.01 | $64.06 | $63.55 | $63.92 | 9,502,405 |
November 28 2022 | $64.62 | $64.87 | $64.13 | $64.40 | 9,131,974 |
November 25 2022 | $64.93 | $65.27 | $64.89 | $65.07 | 4,491,483 |
