XLP has returned 2.3% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 24 2025 | $79.88 | $79.90 | $79.06 | $79.09 | 12,735,500 |
October 23 2025 | $79.83 | $79.86 | $79.01 | $79.35 | 10,809,500 |
October 22 2025 | $79.41 | $80.25 | $78.99 | $79.74 | 13,294,700 |
October 21 2025 | $79.80 | $79.85 | $79.07 | $79.29 | 17,471,400 |
October 20 2025 | $79.90 | $80.01 | $79.53 | $79.66 | 13,002,500 |
October 17 2025 | $79.06 | $79.78 | $79.02 | $79.73 | 13,983,900 |
October 16 2025 | $79.43 | $79.75 | $78.48 | $78.68 | 13,600,000 |
October 15 2025 | $79.08 | $79.72 | $78.96 | $79.23 | 9,111,200 |
October 14 2025 | $77.92 | $79.13 | $77.79 | $79.09 | 12,884,100 |
October 13 2025 | $77.73 | $78.13 | $77.44 | $77.84 | 12,692,100 |
October 10 2025 | $78.30 | $78.77 | $78.10 | $78.10 | 20,763,500 |
October 09 2025 | $78.04 | $78.16 | $77.69 | $78.04 | 9,315,600 |
October 08 2025 | $78.12 | $78.13 | $77.66 | $77.79 | 9,503,000 |
October 07 2025 | $77.56 | $78.30 | $77.16 | $78.18 | 12,084,200 |
October 06 2025 | $77.86 | $77.92 | $77.38 | $77.46 | 10,740,000 |
October 03 2025 | $77.91 | $78.35 | $77.81 | $78.03 | 8,426,600 |
October 02 2025 | $77.91 | $78.20 | $77.75 | $77.94 | 8,422,100 |
October 01 2025 | $78.27 | $78.49 | $77.80 | $78.25 | 10,125,300 |
September 30 2025 | $78.01 | $78.54 | $77.95 | $78.37 | 12,306,100 |
September 29 2025 | $78.09 | $78.13 | $77.58 | $78.11 | 11,490,300 |
September 26 2025 | $77.69 | $78.01 | $77.49 | $77.96 | 11,547,800 |
September 25 2025 | $78.86 | $78.93 | $77.77 | $77.77 | 12,046,100 |
September 24 2025 | $78.33 | $78.83 | $78.20 | $78.52 | 10,634,100 |
September 23 2025 | $78.03 | $78.38 | $77.73 | $78.35 | 9,703,700 |
September 22 2025 | $78.54 | $78.60 | $77.91 | $77.96 | 11,993,700 |
