XLY returned 27.1% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $198.95 | $199.65 | $198.19 | $198.32 | 3,442,753 |
December 30 2021 | $198.84 | $200.55 | $198.62 | $198.80 | 3,570,064 |
December 29 2021 | $199.60 | $200.01 | $198.26 | $199.52 | 3,792,250 |
December 28 2021 | $199.48 | $200.18 | $198.78 | $199.12 | 4,153,112 |
December 27 2021 | $197.48 | $199.63 | $197.39 | $199.03 | 4,214,980 |
December 23 2021 | $194.66 | $197.63 | $194.37 | $197.11 | 5,294,422 |
December 22 2021 | $191.55 | $194.62 | $191.21 | $194.41 | 5,745,536 |
December 21 2021 | $188.10 | $190.98 | $186.64 | $190.93 | 6,765,259 |
December 20 2021 | $186.14 | $186.53 | $184.22 | $186.11 | 11,163,480 |
December 17 2021 | $188.87 | $191.44 | $187.58 | $189.16 | 11,755,380 |
December 16 2021 | $195.71 | $196.06 | $190.21 | $190.46 | 9,184,428 |
December 15 2021 | $191.64 | $194.86 | $189.08 | $194.76 | 9,521,136 |
December 14 2021 | $191.30 | $192.87 | $190.19 | $192.32 | 7,686,000 |
December 13 2021 | $197.41 | $197.74 | $192.93 | $193.45 | 7,497,827 |
December 10 2021 | $198.13 | $198.63 | $195.76 | $198.56 | 7,186,480 |
December 09 2021 | $199.85 | $200.16 | $197.12 | $197.18 | 5,878,756 |
December 08 2021 | $200.30 | $201.00 | $199.09 | $200.66 | 5,994,066 |
December 07 2021 | $198.85 | $200.80 | $198.36 | $200.16 | 6,937,789 |
December 06 2021 | $194.16 | $197.36 | $191.46 | $195.60 | 11,663,240 |
December 03 2021 | $197.96 | $198.54 | $191.40 | $193.39 | 14,271,620 |
December 02 2021 | $195.50 | $198.15 | $194.28 | $197.22 | 16,643,939 |
December 01 2021 | $200.26 | $202.20 | $194.32 | $194.45 | 12,970,500 |
November 30 2021 | $200.28 | $201.55 | $196.97 | $198.03 | 13,217,910 |
November 29 2021 | $200.26 | $202.34 | $199.76 | $200.74 | 8,383,754 |
November 26 2021 | $199.85 | $200.54 | $197.34 | $197.67 | 7,664,595 |
