The average closing price for XLY in 2022 was $155.09. It was down 37.5% for the year. The latest price is $199.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $125.74 | $126.68 | $125.20 | $126.65 | 3,765,556 |
December 29 2022 | $125.58 | $127.28 | $125.09 | $126.99 | 3,746,103 |
December 28 2022 | $124.91 | $126.13 | $123.55 | $123.80 | 5,036,867 |
December 27 2022 | $126.32 | $126.56 | $124.78 | $124.85 | 4,268,096 |
December 23 2022 | $125.72 | $127.27 | $124.86 | $126.91 | 3,275,639 |
December 22 2022 | $127.91 | $128.00 | $124.17 | $126.05 | 6,448,606 |
December 21 2022 | $128.89 | $130.09 | $128.40 | $129.37 | 5,335,112 |
December 20 2022 | $128.05 | $129.12 | $127.17 | $127.34 | 3,855,346 |
December 19 2022 | $130.92 | $131.20 | $128.33 | $128.84 | 4,337,910 |
December 16 2022 | $132.68 | $133.20 | $130.26 | $130.95 | 6,685,875 |
December 15 2022 | $133.57 | $134.21 | $132.45 | $133.44 | 5,974,800 |
December 14 2022 | $136.40 | $137.53 | $134.14 | $135.67 | 5,451,851 |
December 13 2022 | $141.22 | $142.10 | $135.21 | $136.69 | 5,372,102 |
December 12 2022 | $136.06 | $136.69 | $135.17 | $136.69 | 3,272,791 |
December 09 2022 | $136.11 | $137.70 | $135.90 | $136.34 | 3,609,238 |
December 08 2022 | $135.86 | $137.46 | $135.21 | $136.94 | 3,203,509 |
December 07 2022 | $135.52 | $137.08 | $135.10 | $135.63 | 5,426,310 |
December 06 2022 | $138.21 | $138.81 | $135.27 | $136.45 | 3,949,926 |
December 05 2022 | $140.83 | $141.27 | $138.24 | $138.61 | 5,789,994 |
December 02 2022 | $140.90 | $143.16 | $140.87 | $142.73 | 5,986,259 |
December 01 2022 | $143.46 | $144.06 | $141.83 | $142.92 | 4,827,066 |
November 30 2022 | $138.24 | $142.98 | $137.35 | $142.94 | 8,204,277 |
November 29 2022 | $138.74 | $139.25 | $137.64 | $138.17 | 5,211,468 |
November 28 2022 | $138.72 | $140.17 | $138.31 | $138.61 | 3,020,516 |
November 25 2022 | $139.46 | $139.87 | $138.74 | $139.47 | 1,364,226 |
Daily pricing data for XLY dates back to 12/22/1998, and may be incomplete.
