XLK returned 23.6% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $145.19 | $145.28 | $143.38 | $143.45 | 9,528,387 |
December 30 2025 | $145.33 | $145.73 | $144.85 | $144.89 | 6,387,446 |
December 29 2025 | $144.83 | $145.85 | $144.52 | $145.35 | 9,822,319 |
December 26 2025 | $146.08 | $146.45 | $145.72 | $146.00 | 5,052,923 |
December 24 2025 | $145.27 | $145.97 | $145.16 | $145.77 | 3,676,257 |
December 23 2025 | $144.22 | $145.46 | $143.84 | $145.43 | 7,546,050 |
December 22 2025 | $145.49 | $145.49 | $144.13 | $144.64 | 8,864,472 |
December 19 2025 | $141.86 | $143.88 | $141.84 | $143.86 | 14,265,940 |
December 18 2025 | $141.14 | $141.69 | $140.07 | $140.82 | 12,319,520 |
December 17 2025 | $141.99 | $142.11 | $138.61 | $138.68 | 18,178,750 |
December 16 2025 | $141.19 | $142.24 | $140.58 | $141.83 | 10,790,910 |
December 15 2025 | $143.68 | $143.89 | $141.30 | $141.57 | 10,790,250 |
December 12 2025 | $146.19 | $146.33 | $142.53 | $142.96 | 14,873,170 |
December 11 2025 | $146.31 | $147.37 | $144.37 | $147.22 | 9,769,253 |
December 10 2025 | $146.94 | $148.46 | $146.07 | $147.97 | 8,961,059 |
December 09 2025 | $146.58 | $147.49 | $146.21 | $147.27 | 6,978,176 |
December 08 2025 | $146.68 | $147.62 | $146.17 | $146.88 | 8,272,771 |
December 05 2025 | $145.46 | $146.56 | $144.95 | $145.85 | 6,627,969 |
December 04 2025 | $144.45 | $145.05 | $143.76 | $144.79 | 9,995,268 |
December 03 2025 | $143.22 | $144.36 | $142.50 | $144.26 | 11,623,232 |
December 02 2025 | $143.33 | $144.77 | $142.91 | $143.91 | 15,719,056 |
December 01 2025 | $141.00 | $142.87 | $140.56 | $142.45 | 12,536,300 |
November 28 2025 | $141.47 | $142.41 | $141.08 | $142.38 | 6,790,560 |
November 26 2025 | $141.16 | $141.77 | $140.07 | $141.17 | 13,359,394 |
November 25 2025 | $137.92 | $139.87 | $135.96 | $139.52 | 21,303,340 |