XLK has returned 24.2% since September 13, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 12 2025 | $271.60 | $271.84 | $270.30 | $270.88 | 7,688,228 |
September 11 2025 | $271.85 | $272.21 | $270.62 | $271.06 | 11,612,687 |
September 10 2025 | $270.71 | $271.97 | $268.86 | $270.15 | 12,960,678 |
September 09 2025 | $265.42 | $265.62 | $263.46 | $265.34 | 9,653,708 |
September 08 2025 | $264.24 | $265.79 | $264.18 | $264.83 | 10,029,795 |
September 05 2025 | $265.13 | $265.23 | $260.19 | $262.86 | 19,264,300 |
September 04 2025 | $260.28 | $262.75 | $259.22 | $262.64 | 12,198,700 |
September 03 2025 | $261.13 | $261.87 | $259.40 | $261.35 | 7,818,300 |
September 02 2025 | $257.81 | $260.04 | $256.28 | $259.80 | 9,113,000 |
August 29 2025 | $265.37 | $265.42 | $261.49 | $262.45 | 8,740,600 |
August 28 2025 | $264.77 | $267.11 | $263.45 | $266.54 | 6,190,300 |
August 27 2025 | $263.29 | $264.75 | $262.08 | $264.45 | 5,769,300 |
August 26 2025 | $262.05 | $263.38 | $261.67 | $263.03 | 5,540,500 |
August 25 2025 | $262.41 | $263.47 | $261.11 | $261.83 | 5,345,900 |
August 22 2025 | $258.63 | $264.13 | $257.91 | $262.42 | 6,878,000 |
August 21 2025 | $259.22 | $260.26 | $257.79 | $258.91 | 7,574,300 |
August 20 2025 | $260.96 | $260.96 | $255.84 | $259.85 | 11,532,100 |
August 19 2025 | $266.17 | $266.23 | $261.13 | $261.62 | 8,683,500 |
August 18 2025 | $265.37 | $266.51 | $265.11 | $266.27 | 6,116,900 |
August 15 2025 | $267.37 | $267.37 | $264.64 | $265.70 | 6,686,600 |
August 14 2025 | $266.95 | $268.65 | $266.33 | $267.73 | 7,742,200 |
August 13 2025 | $269.76 | $270.05 | $267.33 | $268.31 | 6,995,100 |
August 12 2025 | $265.44 | $268.28 | $263.97 | $268.21 | 5,576,900 |
August 11 2025 | $265.75 | $266.95 | $263.51 | $264.12 | 4,712,700 |
August 08 2025 | $264.28 | $266.22 | $263.59 | $265.92 | 5,507,900 |
