The average closing price for XLY in 2021 was $174.92. It was up 27.1% for the year. The latest price is $199.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $199.38 | $200.08 | $198.61 | $198.74 | 3,442,753 |
December 30 2021 | $199.26 | $200.97 | $199.05 | $199.22 | 3,570,064 |
December 29 2021 | $200.03 | $200.44 | $198.68 | $199.94 | 3,792,250 |
December 28 2021 | $199.90 | $200.60 | $199.20 | $199.54 | 4,153,112 |
December 27 2021 | $197.90 | $200.06 | $197.81 | $199.45 | 4,214,980 |
December 23 2021 | $195.07 | $198.05 | $194.78 | $197.53 | 5,294,422 |
December 22 2021 | $191.96 | $195.03 | $191.62 | $194.83 | 5,745,536 |
December 21 2021 | $188.50 | $191.39 | $187.04 | $191.34 | 6,765,259 |
December 20 2021 | $186.53 | $186.92 | $184.61 | $186.51 | 11,163,480 |
December 17 2021 | $189.27 | $191.85 | $187.97 | $189.57 | 11,755,380 |
December 16 2021 | $196.13 | $196.48 | $190.61 | $190.87 | 9,184,428 |
December 15 2021 | $192.05 | $195.27 | $189.48 | $195.18 | 9,521,136 |
December 14 2021 | $191.71 | $193.28 | $190.59 | $192.73 | 7,686,000 |
December 13 2021 | $197.83 | $198.16 | $193.34 | $193.86 | 7,497,827 |
December 10 2021 | $198.55 | $199.05 | $196.18 | $198.98 | 7,186,480 |
December 09 2021 | $200.27 | $200.58 | $197.54 | $197.60 | 5,878,756 |
December 08 2021 | $200.73 | $201.43 | $199.52 | $201.09 | 5,994,066 |
December 07 2021 | $199.27 | $201.22 | $198.78 | $200.58 | 6,937,789 |
December 06 2021 | $194.57 | $197.78 | $191.87 | $196.01 | 11,663,240 |
December 03 2021 | $198.38 | $198.96 | $191.81 | $193.80 | 14,271,620 |
December 02 2021 | $195.91 | $198.57 | $194.69 | $197.64 | 16,643,939 |
December 01 2021 | $200.69 | $202.63 | $194.73 | $194.87 | 12,970,500 |
November 30 2021 | $200.71 | $201.98 | $197.39 | $198.45 | 13,217,910 |
November 29 2021 | $200.69 | $202.77 | $200.19 | $201.17 | 8,383,754 |
November 26 2021 | $200.27 | $200.96 | $197.76 | $198.09 | 7,664,595 |
Daily pricing data for XLY dates back to 12/22/1998, and may be incomplete.
