The average closing price for XLV in 2021 was $116.94. It was up 25.6% for the year. The latest price is $155.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $132.41 | $132.92 | $131.96 | $132.01 | 7,882,794 |
December 30 2021 | $132.54 | $133.03 | $132.40 | $132.57 | 7,931,674 |
December 29 2021 | $131.42 | $132.57 | $131.33 | $132.30 | 7,103,573 |
December 28 2021 | $132.02 | $132.25 | $131.20 | $131.55 | 6,066,669 |
December 27 2021 | $130.99 | $131.90 | $130.85 | $131.90 | 6,969,387 |
December 23 2021 | $130.32 | $130.94 | $129.94 | $130.52 | 7,743,780 |
December 22 2021 | $128.42 | $130.06 | $128.20 | $129.99 | 7,245,983 |
December 21 2021 | $128.32 | $128.54 | $127.13 | $128.49 | 10,773,370 |
December 20 2021 | $128.47 | $128.86 | $126.85 | $127.95 | 16,185,740 |
December 17 2021 | $128.99 | $129.77 | $128.23 | $128.73 | 21,505,770 |
December 16 2021 | $128.86 | $130.29 | $128.63 | $129.64 | 19,227,480 |
December 15 2021 | $126.56 | $128.94 | $126.45 | $128.87 | 14,996,250 |
December 14 2021 | $126.21 | $126.95 | $125.66 | $126.29 | 11,070,800 |
December 13 2021 | $125.62 | $127.16 | $125.62 | $126.80 | 12,201,840 |
December 10 2021 | $124.85 | $125.88 | $124.79 | $125.62 | 8,554,302 |
December 09 2021 | $124.77 | $125.59 | $124.67 | $125.18 | 9,095,914 |
December 08 2021 | $124.31 | $124.97 | $123.68 | $124.89 | 15,144,680 |
December 07 2021 | $123.21 | $124.25 | $123.04 | $123.95 | 11,974,710 |
December 06 2021 | $122.00 | $122.91 | $121.81 | $122.38 | 15,230,870 |
December 03 2021 | $122.31 | $122.78 | $120.68 | $121.69 | 22,111,859 |
December 02 2021 | $120.84 | $121.96 | $120.26 | $121.46 | 17,531,250 |
December 01 2021 | $121.67 | $123.29 | $120.86 | $120.87 | 22,241,711 |
November 30 2021 | $122.81 | $123.37 | $120.91 | $121.09 | 19,467,131 |
November 29 2021 | $123.85 | $124.35 | $123.38 | $123.52 | 17,137,199 |
November 26 2021 | $124.08 | $124.81 | $122.75 | $123.18 | 11,896,920 |
Daily pricing data for XLV dates back to 12/22/1998, and may be incomplete.
